株価チャート
2018/10/30~2019/03/29
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
03/29 | 332 | 335 | 326 | 328 | -0.91% | 3,840,500 | 1746億4803万 | -3.81% | - | 0.76 |
03/28 | 331 | 332 | 324 | 331 | -1.19% | 3,879,400 | 1762億4542万 | -3.22% | - | 0.76 |
03/27 | 334 | 336 | 329 | 335 | -2.05% | 4,569,700 | 1783億7528万 | -2.33% | - | 0.77 |
03/26 | 339 | 344 | 333 | 342 | +3.01% | 5,582,600 | 1821億252万 | -0.29% | - | 0.79 |
03/25 | 338 | 338 | 330 | 332 | -4.32% | 4,487,100 | 1767億7789万 | -3.49% | - | 0.77 |
03/22 | 346 | 347 | 342 | 347 | +1.76% | 3,036,800 | 1847億6484万 | +0.87% | - | 0.8 |
03/20 | 341 | 343 | 339 | 341 | 0% | 2,349,600 | 1815億7006万 | -0.87% | - | 0.79 |
03/19 | 336 | 342 | 334 | 341 | +1.79% | 3,386,300 | 1815億7006万 | -1.16% | - | 0.79 |
03/18 | 334 | 335 | 332 | 335 | +1.82% | 2,563,900 | 1783億7528万 | -2.9% | - | 0.77 |
03/15 | 328 | 334 | 327 | 329 | +1.23% | 3,756,800 | 1751億8050万 | -4.36% | - | 0.76 |
03/14 | 328 | 333 | 324 | 325 | -0.31% | 3,320,700 | 1730億5064万 | -5.8% | - | 0.75 |
03/13 | 333 | 334 | 325 | 326 | -1.81% | 3,458,200 | 1735億8310万 | -5.78% | - | 0.75 |
03/12 | 323 | 334 | 323 | 332 | +3.11% | 4,436,200 | 1767億7789万 | -4.32% | - | 0.77 |
03/11 | 322 | 323 | 318 | 322 | +0.31% | 4,367,400 | 1714億5325万 | -7.2% | - | 0.74 |
03/08 | 328 | 328 | 318 | 321 | -3.6% | 8,012,600 | 1709億2079万 | -7.76% | - | 0.74 |
03/07 | 347 | 347 | 332 | 333 | -5.13% | 7,122,400 | 1773億1035万 | -4.58% | - | 0.77 |
03/06 | 352 | 354 | 350 | 351 | -0.85% | 3,261,100 | 1868億9469万 | +0.29% | - | 0.81 |
03/05 | 355 | 358 | 353 | 354 | -1.67% | 3,517,100 | 1884億9208万 | +1.14% | - | 0.82 |
03/04 | 360 | 363 | 357 | 360 | +1.98% | 2,771,300 | 1916億8686万 | +2.86% | - | 0.83 |
03/01 | 351 | 356 | 349 | 353 | +1.15% | 3,284,900 | 1879億5962万 | +0.86% | - | 0.81 |
02/28 | 356 | 356 | 348 | 349 | -1.41% | 3,403,000 | 1858億2977万 | -0.29% | - | 0.81 |
02/27 | 357 | 361 | 354 | 354 | -0.84% | 2,987,100 | 1884億9208万 | +1.14% | - | 0.82 |
02/26 | 361 | 362 | 356 | 357 | -0.56% | 2,939,200 | 1900億8947万 | +2% | - | 0.82 |
02/25 | 361 | 363 | 358 | 359 | +0.84% | 2,836,700 | 1911億5440万 | +2.57% | - | 0.83 |
02/22 | 353 | 358 | 351 | 356 | -0.28% | 2,487,000 | 1895億5701万 | +1.71% | - | 0.82 |
02/21 | 356 | 363 | 355 | 357 | +0.56% | 4,125,100 | 1900億8947万 | +2.29% | - | 0.82 |
02/20 | 355 | 359 | 354 | 355 | +0.85% | 3,344,100 | 1890億2455万 | +1.72% | - | 0.82 |
02/19 | 350 | 354 | 348 | 352 | -0.28% | 3,288,700 | 1874億2716万 | +1.15% | - | 0.81 |
02/18 | 357 | 358 | 352 | 353 | +2.62% | 3,298,700 | 1879億5962万 | +1.44% | - | 0.81 |
02/15 | 347 | 347 | 342 | 344 | -1.99% | 3,364,400 | 1831億6745万 | -0.86% | - | 0.79 |
02/14 | 354 | 358 | 351 | 351 | -0.28% | 2,981,500 | 1868億9469万 | +1.45% | - | 0.81 |
02/13 | 343 | 354 | 343 | 352 | +4.14% | 4,094,300 | 1874億2716万 | +1.73% | - | 0.81 |
02/12 | 328 | 340 | 326 | 338 | +3.68% | 5,104,500 | 1799億7267万 | -2.03% | - | 0.78 |
02/08 | 335 | 337 | 324 | 326 | -4.96% | 6,391,200 | 1735億8310万 | -5.23% | - | 0.75 |
02/07 | 346 | 349 | 341 | 343 | -1.15% | 3,693,000 | 1826億3498万 | -0.29% | - | 0.79 |
02/06 | 346 | 350 | 341 | 347 | +0.87% | 3,410,100 | 1847億6484万 | +1.17% | - | 0.8 |
02/05 | 343 | 345 | 337 | 344 | +1.18% | 4,519,700 | 1831億6745万 | +0.88% | - | 0.79 |
02/04 | 342 | 343 | 335 | 340 | -2.02% | 5,992,300 | 1810億3759万 | +0.29% | - | 0.78 |
02/01 | 351 | 354 | 347 | 347 | -2.53% | 3,578,900 | 1847億6484万 | +2.66% | - | 0.8 |
01/31 | 355 | 364 | 353 | 356 | +2.01% | 5,451,100 | 1895億5701万 | +5.64% | - | 0.82 |
01/30 | 357 | 358 | 349 | 349 | -1.13% | 4,615,900 | 1858億2977万 | +3.56% | - | 0.81 |
01/29 | 355 | 356 | 348 | 353 | -1.67% | 5,899,300 | 1879億5962万 | +5.06% | - | 0.81 |
01/28 | 367 | 368 | 359 | 359 | -1.37% | 4,081,400 | 1911億5440万 | +6.85% | - | 0.83 |
01/25 | 352 | 365 | 352 | 364 | +3.41% | 4,953,400 | 1938億1672万 | +8.33% | - | 0.84 |
01/24 | 342 | 352 | 342 | 352 | +1.73% | 3,704,900 | 1874億2716万 | +4.76% | - | 0.81 |
01/23 | 345 | 350 | 342 | 346 | -0.86% | 5,661,400 | 1842億3238万 | +2.98% | - | 0.8 |
01/22 | 353 | 355 | 347 | 349 | -1.41% | 5,340,500 | 1858億2977万 | +3.87% | - | 0.81 |
01/21 | 357 | 360 | 352 | 354 | +0.57% | 4,814,100 | 1884億9208万 | +5.04% | - | 0.82 |
01/18 | 345 | 354 | 345 | 352 | +2.33% | 5,737,000 | 1874億2716万 | +4.45% | - | 0.81 |
01/17 | 348 | 353 | 343 | 344 | +0.29% | 6,552,000 | 1831億6745万 | +1.78% | - | 0.79 |
01/16 | 345 | 347 | 337 | 343 | -0.58% | 5,866,100 | 1826億3498万 | +1.18% | - | 0.79 |
01/15 | 338 | 346 | 338 | 345 | +2.07% | 6,336,900 | 1836億9991万 | +1.47% | - | 0.8 |
01/11 | 335 | 340 | 335 | 338 | +1.5% | 5,129,100 | 1799億7267万 | -1.17% | - | 0.78 |
01/10 | 330 | 338 | 329 | 333 | 0% | 6,664,200 | 1773億1035万 | -3.2% | - | 0.77 |
01/09 | 339 | 339 | 330 | 333 | -0.89% | 5,109,700 | 1773億1035万 | -3.76% | - | 0.77 |
01/08 | 332 | 340 | 329 | 336 | +1.82% | 8,114,300 | 1789億774万 | -3.45% | - | 0.78 |
01/07 | 325 | 334 | 324 | 330 | +5.43% | 6,031,000 | 1757億1296万 | -5.71% | - | 0.76 |
01/04 | 308 | 313 | 302 | 313 | -1.57% | 5,922,600 | 1666億6108万 | -11.08% | - | 0.72 |
2018 |
12/28 | 314 | 324 | 313 | 318 | 0% | 6,862,500 | 1693億2340万 | -10.17% | - | 0.73 |
12/27 | 322 | 323 | 315 | 318 | +3.92% | 7,001,800 | 1693億2340万 | -10.67% | - | 0.73 |
12/26 | 305 | 308 | 300 | 306 | +1.66% | 6,495,800 | 1629億3383万 | -14.76% | - | 0.71 |
12/25 | 300 | 305 | 296 | 301 | -5.05% | 5,335,500 | 1602億7152万 | -16.85% | - | 0.69 |
12/21 | 320 | 324 | 314 | 317 | -1.86% | 8,431,200 | 1687億9093万 | -12.91% | - | 0.73 |
12/20 | 332 | 335 | 322 | 323 | -5% | 9,425,900 | 1719億8571万 | -11.75% | - | 0.75 |
12/19 | 341 | 344 | 336 | 340 | +0.29% | 6,939,300 | 1810億3759万 | -7.61% | - | 0.78 |
12/18 | 341 | 348 | 339 | 339 | -2.87% | 8,916,600 | 1805億513万 | -8.38% | - | 0.78 |
12/17 | 356 | 360 | 349 | 349 | -1.69% | 6,767,900 | 1858億2977万 | -5.93% | - | 0.81 |
12/14 | 363 | 364 | 352 | 355 | -3.01% | 6,108,900 | 1890億2455万 | -4.57% | - | 0.82 |
12/13 | 364 | 370 | 363 | 366 | +1.95% | 5,546,700 | 1948億8165万 | -1.88% | - | 0.84 |
12/12 | 355 | 364 | 355 | 359 | +2.28% | 6,061,900 | 1911億5440万 | -4.01% | - | 0.83 |
12/11 | 358 | 358 | 348 | 351 | -1.96% | 6,207,500 | 1868億9469万 | -6.15% | - | 0.81 |
12/10 | 356 | 360 | 352 | 358 | -1.65% | 5,687,400 | 1906億2194万 | -4.53% | - | 0.83 |
12/07 | 368 | 368 | 359 | 364 | -0.27% | 4,542,100 | 1938億1672万 | -3.19% | - | 0.84 |
12/06 | 371 | 372 | 361 | 365 | -1.35% | 7,653,500 | 1943億4918万 | -3.18% | - | 0.84 |
12/05 | 374 | 374 | 367 | 370 | -2.63% | 7,011,000 | 1970億1150万 | -2.37% | - | 0.85 |
12/04 | 389 | 390 | 378 | 380 | -1.81% | 6,931,100 | 2023億3614万 | 0% | - | 0.88 |
12/03 | 386 | 390 | 383 | 387 | +1.57% | 5,974,500 | 2060億6338万 | +1.57% | - | 0.89 |
11/30 | 380 | 385 | 378 | 381 | -0.52% | 4,871,800 | 2028億6860万 | 0% | - | 0.88 |
11/29 | 386 | 390 | 381 | 383 | -0.78% | 5,986,300 | 2039億3353万 | +0.26% | - | 0.88 |
11/28 | 383 | 388 | 379 | 386 | +0.78% | 4,558,800 | 2055億3092万 | +0.78% | - | 0.89 |
11/27 | 382 | 384 | 377 | 383 | +0.79% | 4,801,200 | 2039億3353万 | -0.52% | - | 0.88 |
11/26 | 373 | 380 | 371 | 380 | +1.88% | 5,017,900 | 2023億3614万 | -1.81% | - | 0.88 |
11/22 | 376 | 378 | 371 | 373 | -0.27% | 4,206,400 | 1986億889万 | -4.11% | - | 0.86 |
11/21 | 372 | 376 | 367 | 374 | -1.58% | 5,670,500 | 1991億4135万 | -4.35% | - | 0.86 |
11/20 | 371 | 380 | 367 | 380 | +1.33% | 6,254,800 | 2023億3614万 | -3.55% | - | 0.88 |
11/19 | 367 | 376 | 367 | 375 | +1.63% | 6,043,300 | 1996億7382万 | -5.54% | - | 0.87 |
11/16 | 370 | 374 | 365 | 369 | -0.27% | 7,565,600 | 1964億7904万 | -7.52% | - | 0.85 |
11/15 | 372 | 377 | 367 | 370 | -1.07% | 4,890,000 | 1970億1150万 | -7.96% | - | 0.85 |
11/14 | 365 | 375 | 364 | 374 | +0.81% | 5,810,400 | 1991億4135万 | -7.65% | - | 0.86 |
11/13 | 372 | 372 | 363 | 371 | -1.85% | 7,596,400 | 1975億4396万 | -9.07% | - | 0.86 |
11/12 | 375 | 379 | 373 | 378 | 0% | 4,228,600 | 2012億7121万 | -8.25% | - | 0.87 |
11/09 | 380 | 384 | 376 | 378 | -0.26% | 3,809,700 | 2012億7121万 | -8.92% | - | 0.87 |
11/08 | 381 | 386 | 378 | 379 | +1.34% | 5,036,500 | 2018億367万 | -9.55% | - | 0.87 |
11/07 | 378 | 383 | 372 | 374 | -0.53% | 6,642,400 | 1991億4135万 | -11.58% | - | 0.86 |
11/06 | 377 | 382 | 375 | 376 | 0% | 3,924,600 | 2002億628万 | -11.94% | - | 0.87 |
11/05 | 384 | 385 | 375 | 376 | -2.59% | 6,486,700 | 2002億628万 | -12.76% | - | 0.87 |
11/02 | 384 | 393 | 375 | 386 | +0.52% | 9,125,300 | 2055億3092万 | -11.26% | - | 0.89 |
11/01 | 382 | 389 | 372 | 384 | -7.25% | 8,346,000 | 2044億6599万 | -12.33% | - | 0.89 |
10/31 | 405 | 415 | 403 | 414 | +3.76% | 6,840,500 | 2204億3990万 | -6.12% | - | 0.96 |
10/30 | 384 | 404 | 383 | 399 | +1.27% | 8,604,800 | 2124億5294万 | -9.93% | - | 0.92 |