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 | 361 | 364 | 356 | 363 | +0.28% | 227,200 | 228億1246万 | -5.96% | 9.88 | 0.49 |
| 03/28 | 369 | 369 | 357 | 362 | -2.95% | 258,700 | 227億4961万 | -6.7% | 9.85 | 0.49 |
| 03/27 | 373 | 375 | 367 | 373 | -0.8% | 217,700 | 234億4090万 | -4.11% | 10.15 | 0.51 |
| 03/26 | 372 | 377 | 366 | 376 | +2.45% | 489,100 | 236億2943万 | -3.59% | 10.23 | 0.51 |
| 03/25 | 374 | 374 | 362 | 367 | -3.67% | 281,400 | 230億6384万 | -6.38% | 9.99 | 0.5 |
| 03/22 | 371 | 381 | 370 | 381 | +2.97% | 367,000 | 239億4365万 | -3.05% | 10.37 | 0.52 |
| 03/20 | 367 | 372 | 367 | 370 | +0.54% | 197,000 | 232億5237万 | -6.09% | 10.07 | 0.5 |
| 03/19 | 373 | 373 | 365 | 368 | -1.6% | 292,400 | 231億2668万 | -7.07% | 10.01 | 0.5 |
| 03/18 | 375 | 377 | 373 | 374 | -0.53% | 289,200 | 235億374万 | -5.79% | 10.18 | 0.51 |
| 03/15 | 378 | 379 | 375 | 376 | -0.53% | 198,300 | 236億2943万 | -5.53% | 10.23 | 0.51 |
| 03/14 | 384 | 387 | 378 | 378 | -1.31% | 160,400 | 237億5512万 | -5.26% | 10.29 | 0.51 |
| 03/13 | 386 | 391 | 383 | 383 | -1.03% | 128,800 | 240億6934万 | -4.49% | 10.42 | 0.52 |
| 03/12 | 383 | 391 | 381 | 387 | +2.38% | 119,600 | 243億2072万 | -3.97% | 10.53 | 0.52 |
| 03/11 | 384 | 385 | 374 | 378 | -0.79% | 135,700 | 237億5512万 | -6.67% | 10.29 | 0.51 |
| 03/08 | 387 | 388 | 380 | 381 | -2.81% | 183,200 | 239億4365万 | -6.16% | 10.37 | 0.52 |
| 03/07 | 400 | 400 | 391 | 392 | -2.24% | 142,300 | 246億3494万 | -3.69% | 10.67 | 0.53 |
| 03/06 | 402 | 403 | 400 | 401 | -0.99% | 93,000 | 252億54万 | -1.72% | 10.91 | 0.54 |
| 03/05 | 403 | 406 | 401 | 405 | +0.25% | 100,700 | 254億5192万 | -0.74% | 11.02 | 0.55 |
| 03/04 | 404 | 407 | 403 | 404 | 0% | 103,700 | 253億8907万 | -1.22% | 10.99 | 0.55 |
| 03/01 | 403 | 409 | 403 | 404 | +0.5% | 79,000 | 253億8907万 | -1.7% | 10.99 | 0.55 |
| 02/28 | 407 | 408 | 402 | 402 | -1.47% | 130,100 | 252億6338万 | -2.43% | 10.94 | 0.54 |
| 02/27 | 404 | 410 | 404 | 408 | +0.49% | 153,300 | 256億4045万 | -1.21% | 11.1 | 0.55 |
| 02/26 | 407 | 408 | 402 | 406 | 0% | 145,500 | 255億1476万 | -1.93% | 11.05 | 0.55 |
| 02/25 | 404 | 408 | 401 | 406 | +0.5% | 105,700 | 255億1476万 | -2.4% | 11.05 | 0.55 |
| 02/22 | 400 | 406 | 395 | 404 | 0% | 162,000 | 253億8907万 | -2.88% | 10.99 | 0.55 |
| 02/21 | 398 | 407 | 397 | 404 | +1% | 166,300 | 253億8907万 | -3.12% | 10.99 | 0.55 |
| 02/20 | 405 | 406 | 399 | 400 | -0.99% | 138,700 | 251億3770万 | -4.31% | 10.88 | 0.54 |
| 02/19 | 406 | 408 | 402 | 404 | -0.74% | 78,700 | 253億8907万 | -3.81% | 10.99 | 0.55 |
| 02/18 | 404 | 408 | 401 | 407 | +2.78% | 119,900 | 255億7761万 | -3.1% | 11.07 | 0.55 |
| 02/15 | 404 | 404 | 395 | 396 | -3.88% | 161,100 | 248億8632万 | -5.94% | 10.77 | 0.54 |
| 02/14 | 411 | 417 | 406 | 412 | +0.49% | 173,400 | 258億9183万 | -2.37% | 11.21 | 0.56 |
| 02/13 | 400 | 412 | 400 | 410 | +4.06% | 151,000 | 257億6614万 | -3.07% | 11.16 | 0.56 |
| 02/12 | 403 | 403 | 389 | 394 | -2.23% | 257,100 | 247億6063万 | -6.86% | 10.72 | 0.53 |
| 02/08 | 411 | 411 | 402 | 403 | -3.36% | 97,800 | 253億2623万 | -4.73% | 10.97 | 0.55 |
| 02/07 | 424 | 426 | 414 | 417 | -1.65% | 71,700 | 262億605万 | -1.65% | 11.35 | 0.57 |
| 02/06 | 430 | 430 | 422 | 424 | -0.93% | 77,500 | 266億4596万 | 0% | 11.54 | 0.57 |
| 02/05 | 431 | 434 | 426 | 428 | -0.23% | 137,200 | 268億9733万 | +1.18% | 11.65 | 0.58 |
| 02/04 | 408 | 429 | 407 | 429 | +5.67% | 153,900 | 269億6018万 | +1.9% | 11.67 | 0.58 |
| 02/01 | 410 | 418 | 403 | 406 | -1.46% | 151,400 | 255億1476万 | -3.1% | 11.05 | 0.55 |
| 01/31 | 415 | 419 | 409 | 412 | +0.49% | 151,000 | 258億9183万 | -1.9% | 11.21 | 0.56 |
| 01/30 | 414 | 419 | 410 | 410 | -1.68% | 132,600 | 257億6614万 | -2.38% | 11.16 | 0.56 |
| 01/29 | 416 | 419 | 411 | 417 | -0.71% | 247,700 | 262億605万 | -0.95% | 11.35 | 0.57 |
| 01/28 | 410 | 428 | 408 | 420 | -6.46% | 458,100 | 263億9458万 | -0.24% | 11.43 | 0.57 |
| 01/25 | 443 | 454 | 441 | 449 | +2.98% | 175,500 | 282億1706万 | +6.4% | 12.22 | 0.61 |
| 01/24 | 431 | 439 | 430 | 436 | +1.16% | 105,000 | 274億9万 | +3.56% | 11.86 | 0.59 |
| 01/23 | 428 | 434 | 424 | 431 | -0.46% | 66,700 | 270億8587万 | +2.38% | 11.73 | 0.58 |
| 01/22 | 437 | 441 | 432 | 433 | -0.92% | 101,800 | 272億1156万 | +2.85% | 11.78 | 0.59 |
| 01/21 | 433 | 441 | 431 | 437 | +1.86% | 129,900 | 274億6293万 | +3.8% | 11.89 | 0.59 |
| 01/18 | 433 | 439 | 426 | 429 | +0.23% | 94,200 | 269億6018万 | +1.66% | 11.67 | 0.58 |
| 01/17 | 430 | 439 | 424 | 428 | 0% | 87,500 | 268億9733万 | +0.94% | 11.65 | 0.58 |
| 01/16 | 434 | 442 | 427 | 428 | -1.83% | 102,300 | 268億9733万 | +0.47% | 11.65 | 0.58 |
| 01/15 | 416 | 437 | 413 | 436 | +4.06% | 106,800 | 274億9万 | +1.87% | 11.86 | 0.59 |
| 01/11 | 421 | 424 | 415 | 419 | 0% | 100,200 | 263億3174万 | -2.56% | 11.4 | 0.57 |
| 01/10 | 421 | 421 | 414 | 419 | -1.87% | 163,000 | 263億3174万 | -3.46% | 11.4 | 0.57 |
| 01/09 | 431 | 436 | 425 | 427 | +0.47% | 148,700 | 268億3449万 | -2.29% | 11.62 | 0.58 |
| 01/08 | 418 | 429 | 416 | 425 | +2.16% | 120,100 | 267億880万 | -3.41% | 11.56 | 0.58 |
| 01/07 | 416 | 424 | 414 | 416 | +2.97% | 175,200 | 261億4320万 | -6.09% | 11.32 | 0.56 |
| 01/04 | 401 | 405 | 392 | 404 | -4.27% | 194,100 | 253億8907万 | -9.21% | 10.99 | 0.55 |
| 2018 |
| 12/28 | 421 | 427 | 413 | 422 | -0.24% | 120,500 | 265億2027万 | -5.8% | 11.48 | 0.57 |
| 12/27 | 413 | 425 | 406 | 423 | +8.18% | 220,800 | 265億8311万 | -6% | 11.51 | 0.57 |
| 12/26 | 376 | 393 | 376 | 391 | +6.25% | 229,300 | 245億7210万 | -13.5% | 10.64 | 0.53 |
| 12/25 | 371 | 374 | 364 | 368 | -7.54% | 415,200 | 231億2668万 | -19.12% | 10.01 | 0.5 |
| 12/21 | 410 | 412 | 390 | 398 | -4.1% | 352,400 | 250億1201万 | -13.48% | 10.83 | 0.54 |
| 12/20 | 418 | 420 | 414 | 415 | -1.66% | 285,600 | 260億8036万 | -10.37% | 11.29 | 0.56 |
| 12/19 | 421 | 427 | 418 | 422 | -0.47% | 247,500 | 265億2027万 | -9.44% | 11.48 | 0.57 |
| 12/18 | 426 | 431 | 421 | 424 | -2.3% | 228,900 | 266億4596万 | -9.59% | 11.54 | 0.57 |
| 12/17 | 433 | 436 | 427 | 434 | +0.23% | 207,700 | 272億7440万 | -8.25% | 11.81 | 0.59 |
| 12/14 | 432 | 437 | 423 | 433 | -0.23% | 306,000 | 272億1156万 | -9.22% | 11.78 | 0.59 |
| 12/13 | 438 | 440 | 429 | 434 | -0.23% | 205,900 | 272億7440万 | -9.96% | 11.81 | 0.59 |
| 12/12 | 422 | 439 | 421 | 435 | +4.07% | 246,900 | 273億3724万 | -10.49% | 11.84 | 0.59 |
| 12/11 | 434 | 437 | 414 | 418 | -5.22% | 299,600 | 262億6889万 | -14.69% | 11.37 | 0.57 |
| 12/10 | 455 | 456 | 437 | 441 | -3.92% | 232,700 | 277億1431万 | -10.91% | 12 | 0.6 |
| 12/07 | 465 | 468 | 453 | 459 | -2.13% | 215,400 | 288億4551万 | -8.02% | 12.49 | 0.62 |
| 12/06 | 476 | 477 | 466 | 469 | -1.88% | 143,100 | 294億7395万 | -6.39% | 12.76 | 0.64 |
| 12/05 | 478 | 484 | 473 | 478 | -1.24% | 172,500 | 300億3955万 | -5.16% | 13.01 | 0.65 |
| 12/04 | 501 | 503 | 483 | 484 | -3.2% | 152,900 | 304億1661万 | -4.16% | 13.17 | 0.66 |
| 12/03 | 502 | 509 | 495 | 500 | -0.99% | 188,600 | 314億2212万 | -0.79% | 13.6 | 0.68 |
| 11/30 | 500 | 508 | 499 | 505 | +1% | 127,700 | 317億3634万 | +0.4% | 13.74 | 0.68 |
| 11/29 | 506 | 506 | 499 | 500 | +0.4% | 161,100 | 314億2212万 | -0.6% | 13.6 | 0.68 |
| 11/28 | 497 | 500 | 492 | 498 | +1.22% | 127,800 | 312億9643万 | -0.99% | 13.55 | 0.67 |
| 11/27 | 483 | 496 | 480 | 492 | +2.5% | 163,100 | 309億1937万 | -2.57% | 13.39 | 0.67 |
| 11/26 | 470 | 481 | 467 | 480 | +1.27% | 156,400 | 301億6524万 | -5.14% | 13.06 | 0.65 |
| 11/22 | 475 | 478 | 467 | 474 | +0.85% | 142,600 | 297億8817万 | -6.69% | 12.9 | 0.64 |
| 11/21 | 468 | 472 | 461 | 470 | -0.21% | 137,100 | 295億3679万 | -7.84% | 12.79 | 0.64 |
| 11/20 | 473 | 478 | 470 | 471 | -2.08% | 81,200 | 295億9964万 | -8.19% | 12.82 | 0.64 |
| 11/19 | 473 | 487 | 472 | 481 | +1.69% | 118,600 | 302億2808万 | -6.6% | 13.09 | 0.65 |
| 11/16 | 488 | 488 | 471 | 473 | -2.27% | 208,700 | 297億2533万 | -8.51% | 12.87 | 0.64 |
| 11/15 | 491 | 493 | 483 | 484 | -1.43% | 136,800 | 304億1661万 | -6.92% | 13.17 | 0.66 |
| 11/14 | 491 | 499 | 491 | 491 | +0.2% | 150,900 | 308億5652万 | -5.94% | 13.36 | 0.67 |
| 11/13 | 502 | 505 | 489 | 490 | -5.77% | 230,000 | 307億9368万 | -6.49% | 13.33 | 0.66 |
| 11/12 | 554 | 554 | 519 | 520 | -6.14% | 234,400 | 326億7901万 | -1.14% | 14.15 | 0.7 |
| 11/09 | 550 | 560 | 541 | 554 | +0.91% | 163,400 | 348億1571万 | +4.92% | 15.07 | 0.75 |
| 11/08 | 542 | 555 | 540 | 549 | +3.2% | 147,000 | 345億149万 | +3.78% | 14.94 | 0.74 |
| 11/07 | 532 | 543 | 529 | 532 | -0.37% | 130,600 | 334億3314万 | +0.38% | 14.48 | 0.72 |
| 11/06 | 537 | 540 | 531 | 534 | -0.19% | 104,800 | 335億5883万 | +0.19% | 14.53 | 0.72 |
| 11/05 | 531 | 540 | 528 | 535 | -0.93% | 126,600 | 336億2167万 | 0% | 14.56 | 0.72 |
| 11/02 | 526 | 540 | 526 | 540 | +2.27% | 190,700 | 339億3589万 | +0.37% | 14.69 | 0.73 |
| 11/01 | 523 | 532 | 517 | 528 | +0.57% | 189,100 | 331億8176万 | -2.4% | 14.37 | 0.72 |
| 10/31 | 502 | 526 | 499 | 525 | +3.35% | 410,400 | 329億9323万 | -3.49% | 14.28 | 0.71 |
| 10/30 | 469 | 508 | 469 | 508 | +6.5% | 736,900 | 319億2487万 | -7.3% | 13.82 | 0.69 |
