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 | 377 | 377 | 367 | 373 | +1.08% | 138,000 | 195億8万 | -1.84% | 6.1 | 1.08 |
| 03/28 | 375 | 378 | 369 | 369 | -3.15% | 164,500 | 192億9096万 | -3.15% | 6.04 | 1.07 |
| 03/27 | 371 | 384 | 371 | 381 | +1.33% | 232,700 | 199億1831万 | -0.26% | 6.24 | 1.1 |
| 03/26 | 372 | 379 | 371 | 376 | +2.17% | 261,100 | 196億5692万 | -1.57% | 6.15 | 1.09 |
| 03/25 | 371 | 371 | 365 | 368 | -4.91% | 440,800 | 192億3869万 | -3.92% | 6.02 | 1.07 |
| 03/22 | 385 | 394 | 382 | 387 | +1.84% | 400,100 | 202億3199万 | +0.78% | 6.33 | 1.12 |
| 03/20 | 368 | 381 | 368 | 380 | +2.98% | 221,700 | 198億6603万 | -1.3% | 6.22 | 1.1 |
| 03/19 | 370 | 370 | 364 | 369 | -0.27% | 145,700 | 192億9096万 | -4.65% | 6.04 | 1.07 |
| 03/18 | 371 | 372 | 366 | 370 | +1.65% | 98,900 | 193億4324万 | -4.88% | 6.06 | 1.07 |
| 03/15 | 364 | 373 | 364 | 364 | +1.39% | 263,900 | 190億2957万 | -6.91% | 5.96 | 1.05 |
| 03/14 | 371 | 371 | 357 | 359 | -2.45% | 513,600 | 187億6817万 | -8.65% | 5.88 | 1.04 |
| 03/13 | 373 | 374 | 366 | 368 | -2.13% | 339,500 | 192億3869万 | -7.07% | 6.02 | 1.07 |
| 03/12 | 380 | 392 | 375 | 376 | +3.3% | 728,900 | 196億5692万 | -5.29% | 6.15 | 1.09 |
| 03/11 | 368 | 370 | 355 | 364 | 0% | 400,700 | 190億2957万 | -8.77% | 5.96 | 1.05 |
| 03/08 | 372 | 374 | 363 | 364 | -4.21% | 394,900 | 190億2957万 | -9.23% | 5.96 | 1.05 |
| 03/07 | 394 | 394 | 377 | 380 | -4.52% | 395,500 | 198億6603万 | -5.71% | 6.22 | 1.1 |
| 03/06 | 401 | 403 | 396 | 398 | -1.49% | 194,200 | 208億706万 | -1.49% | 6.51 | 1.15 |
| 03/05 | 401 | 407 | 396 | 404 | -1.22% | 340,900 | 211億2073万 | -0.25% | 6.61 | 1.17 |
| 03/04 | 382 | 410 | 382 | 409 | +7.92% | 552,400 | 213億8213万 | +0.99% | 6.69 | 1.19 |
| 03/01 | 375 | 380 | 368 | 379 | +1.34% | 307,500 | 198億1376万 | -6.65% | 6.2 | 1.1 |
| 02/28 | 386 | 386 | 373 | 374 | -3.61% | 470,100 | 195億5236万 | -7.88% | 6.12 | 1.08 |
| 02/27 | 390 | 395 | 388 | 388 | -1.27% | 268,500 | 202億8427万 | -4.43% | 6.35 | 1.12 |
| 02/26 | 403 | 403 | 390 | 393 | -2.96% | 380,300 | 205億4566万 | -3.2% | 6.43 | 1.14 |
| 02/25 | 405 | 412 | 402 | 405 | +1.76% | 303,400 | 211億7301万 | -0.25% | 6.63 | 1.17 |
| 02/22 | 392 | 400 | 388 | 398 | +1.02% | 208,100 | 208億706万 | -1.73% | 6.51 | 1.15 |
| 02/21 | 397 | 401 | 392 | 394 | -1.01% | 136,200 | 205億9794万 | -2.72% | 6.45 | 1.14 |
| 02/20 | 395 | 403 | 393 | 398 | +1.02% | 196,500 | 208億706万 | -1.49% | 6.51 | 1.15 |
| 02/19 | 399 | 399 | 389 | 394 | -0.25% | 211,700 | 205億9794万 | -2.23% | 6.45 | 1.14 |
| 02/18 | 389 | 402 | 384 | 395 | +3.67% | 453,600 | 206億5022万 | -1.74% | 6.46 | 1.14 |
| 02/15 | 415 | 416 | 379 | 381 | -9.72% | 1,010,100 | 199億1831万 | -4.99% | 6.24 | 1.1 |
| 02/14 | 427 | 428 | 419 | 422 | -0.94% | 309,100 | 220億6175万 | +5.5% | 6.91 | 1.22 |
| 02/13 | 418 | 427 | 415 | 426 | +2.16% | 188,500 | 222億7087万 | +6.77% | 6.97 | 1.23 |
| 02/12 | 416 | 420 | 412 | 417 | +0.72% | 176,500 | 218億36万 | +5.04% | 6.82 | 1.21 |
| 02/08 | 418 | 426 | 413 | 414 | -2.36% | 344,600 | 216億4352万 | +5.08% | 6.78 | 1.2 |
| 02/07 | 427 | 437 | 420 | 424 | -0.24% | 326,100 | 221億6631万 | +7.89% | 6.94 | 1.23 |
| 02/06 | 418 | 427 | 413 | 425 | +2.66% | 248,700 | 222億1859万 | +8.7% | 6.96 | 1.23 |
| 02/05 | 429 | 429 | 411 | 414 | -2.13% | 235,000 | 216億4352万 | +6.98% | 6.78 | 1.2 |
| 02/04 | 417 | 429 | 415 | 423 | +2.17% | 247,300 | 221億1403万 | +10.16% | 6.92 | 1.23 |
| 02/01 | 415 | 418 | 410 | 414 | -0.72% | 131,400 | 216億4352万 | +8.66% | 6.78 | 1.2 |
| 01/31 | 410 | 419 | 405 | 417 | +4.77% | 255,300 | 218億36万 | +10.03% | 6.82 | 1.21 |
| 01/30 | 412 | 416 | 396 | 398 | -3.16% | 279,000 | 208億706万 | +5.57% | 6.51 | 1.15 |
| 01/29 | 422 | 422 | 405 | 411 | -2.38% | 380,400 | 214億8668万 | +9.02% | 6.73 | 1.19 |
| 01/28 | 430 | 433 | 417 | 421 | +0.72% | 602,300 | 220億948万 | +11.97% | 6.89 | 1.22 |
| 01/25 | 390 | 421 | 387 | 418 | +7.73% | 483,200 | 218億5264万 | +11.47% | 6.84 | 1.21 |
| 01/24 | 381 | 394 | 381 | 388 | +2.65% | 165,200 | 202億8427万 | +3.47% | 6.35 | 1.12 |
| 01/23 | 375 | 385 | 368 | 378 | -0.53% | 157,800 | 197億6148万 | +0.27% | 6.19 | 1.1 |
| 01/22 | 396 | 404 | 379 | 380 | -4.04% | 211,600 | 198億6603万 | +0.53% | 6.22 | 1.1 |
| 01/21 | 393 | 402 | 389 | 396 | +2.33% | 237,900 | 207億250万 | +4.76% | 6.48 | 1.15 |
| 01/18 | 390 | 391 | 383 | 387 | 0% | 156,400 | 202億3199万 | +2.11% | 6.33 | 1.12 |
| 01/17 | 381 | 392 | 376 | 387 | +2.38% | 221,000 | 202億3199万 | +1.31% | 6.33 | 1.12 |
| 01/16 | 380 | 389 | 374 | 378 | +0.27% | 212,300 | 197億6148万 | -1.56% | 6.19 | 1.1 |
| 01/15 | 361 | 381 | 360 | 377 | +3.01% | 163,100 | 197億920万 | -2.58% | 6.17 | 1.09 |
| 01/11 | 361 | 372 | 360 | 366 | +1.95% | 170,300 | 191億3413万 | -6.63% | 5.99 | 1.06 |
| 01/10 | 369 | 373 | 357 | 359 | -3.23% | 243,300 | 187億6817万 | -9.34% | 5.88 | 1.04 |
| 01/09 | 383 | 384 | 369 | 371 | -3.13% | 253,600 | 193億9552万 | -7.25% | 6.07 | 1.08 |
| 01/08 | 374 | 391 | 371 | 383 | +2.68% | 261,800 | 200億2287万 | -5.2% | 6.27 | 1.11 |
| 01/07 | 370 | 380 | 366 | 373 | +4.48% | 227,900 | 195億8万 | -8.13% | 6.1 | 1.08 |
| 01/04 | 362 | 362 | 349 | 357 | -4.8% | 322,900 | 186億6362万 | -12.5% | 5.84 | 1.03 |
| 2018 |
| 12/28 | 369 | 380 | 366 | 375 | +1.08% | 277,400 | 196億464万 | -8.98% | 6.14 | 1.09 |
| 12/27 | 373 | 378 | 358 | 371 | +7.54% | 412,400 | 193億9552万 | -10.39% | 6.07 | 1.08 |
| 12/26 | 334 | 351 | 334 | 345 | +7.14% | 376,300 | 180億3627万 | -17.46% | 5.65 | 1 |
| 12/25 | 310 | 334 | 310 | 322 | -7.74% | 430,300 | 168億3385万 | -23.7% | 5.27 | 0.93 |
| 12/21 | 346 | 355 | 332 | 349 | -1.97% | 524,100 | 182億4538万 | -18.08% | 5.71 | 1.01 |
| 12/20 | 377 | 382 | 350 | 356 | -7.77% | 574,700 | 186億1134万 | -16.82% | 5.83 | 1.03 |
| 12/19 | 381 | 391 | 376 | 386 | +1.31% | 198,200 | 201億7971万 | -10.44% | 6.32 | 1.12 |
| 12/18 | 391 | 400 | 374 | 381 | -5.46% | 621,600 | 199億1831万 | -12.21% | 6.24 | 1.1 |
| 12/17 | 400 | 409 | 397 | 403 | +0.75% | 222,800 | 210億6845万 | -7.99% | 6.6 | 1.17 |
| 12/14 | 409 | 414 | 399 | 400 | -2.91% | 335,500 | 209億1162万 | -9.5% | 6.55 | 1.16 |
| 12/13 | 422 | 427 | 408 | 412 | -2.37% | 269,700 | 215億3896万 | -8.44% | 6.74 | 1.19 |
| 12/12 | 406 | 423 | 403 | 422 | +3.94% | 301,900 | 220億6175万 | -7.66% | 6.91 | 1.22 |
| 12/11 | 402 | 416 | 400 | 406 | +2.53% | 513,500 | 212億2529万 | -12.12% | 6.64 | 1.18 |
| 12/10 | 420 | 425 | 391 | 396 | -6.6% | 693,700 | 207億250万 | -15.57% | 6.48 | 1.15 |
| 12/07 | 441 | 451 | 421 | 424 | -4.29% | 423,000 | 221億6631万 | -10.92% | 6.94 | 1.23 |
| 12/06 | 442 | 449 | 431 | 443 | 0% | 627,000 | 231億5961万 | -7.9% | 7.25 | 1.28 |
| 12/05 | 448 | 458 | 442 | 443 | -4.53% | 329,600 | 231億5961万 | -8.85% | 7.25 | 1.28 |
| 12/04 | 480 | 485 | 458 | 464 | -3.53% | 292,200 | 242億5747万 | -5.31% | 7.59 | 1.34 |
| 12/03 | 468 | 487 | 463 | 481 | +3.22% | 386,400 | 251億4622万 | -2.24% | 7.87 | 1.39 |
| 11/30 | 469 | 472 | 457 | 466 | -1.89% | 448,500 | 243億6203万 | -5.67% | 7.63 | 1.35 |
| 11/29 | 468 | 482 | 460 | 475 | +4.17% | 700,900 | 248億3254万 | -4.62% | 7.77 | 1.38 |
| 11/28 | 437 | 461 | 437 | 456 | +4.83% | 394,800 | 238億3924万 | -9.16% | 7.46 | 1.32 |
| 11/27 | 441 | 446 | 432 | 435 | -0.91% | 220,700 | 227億4138万 | -14.37% | 7.12 | 1.26 |
| 11/26 | 439 | 446 | 431 | 439 | 0% | 171,700 | 229億5050万 | -14.59% | 7.18 | 1.27 |
| 11/22 | 445 | 456 | 435 | 439 | -1.13% | 378,300 | 229億5050万 | -15.58% | 7.18 | 1.27 |
| 11/21 | 445 | 450 | 434 | 444 | -2.42% | 371,500 | 232億1189万 | -15.75% | 7.27 | 1.29 |
| 11/20 | 433 | 467 | 433 | 455 | +3.17% | 959,600 | 237億8696万 | -14.63% | 7.45 | 1.32 |
| 11/19 | 435 | 457 | 430 | 441 | +4.01% | 704,900 | 230億5506万 | -18.18% | 7.22 | 1.28 |
| 11/16 | 421 | 442 | 412 | 424 | +1.19% | 1,268,700 | 221億6631万 | -22.06% | 6.94 | 1.23 |
| 11/15 | 419 | 431 | 408 | 419 | -2.56% | 1,063,100 | 219億492万 | -23.96% | 6.86 | 1.21 |
| 11/14 | 454 | 455 | 425 | 430 | -5.91% | 1,056,400 | 224億7999万 | -22.94% | 7.04 | 1.25 |
| 11/13 | 470 | 471 | 452 | 457 | -5.77% | 633,200 | 238億9152万 | -19.12% | 7.48 | 1.32 |
| 11/12 | 505 | 507 | 477 | 485 | -4.15% | 653,700 | 253億5533万 | -14.91% | 7.94 | 1.41 |
| 11/09 | 558 | 566 | 501 | 506 | -15.38% | 1,483,500 | 264億5319万 | -12% | 8.28 | 1.47 |
| 11/08 | 581 | 607 | 581 | 598 | +5.65% | 289,600 | 312億6287万 | +3.1% | 9.79 | 1.73 |
| 11/07 | 568 | 570 | 555 | 566 | -0.18% | 272,900 | 295億8994万 | -2.58% | 9.26 | 1.64 |
| 11/06 | 566 | 574 | 565 | 567 | +0.18% | 95,500 | 296億4222万 | -3.08% | 9.28 | 1.64 |
| 11/05 | 572 | 575 | 565 | 566 | -0.88% | 87,200 | 295億8994万 | -3.74% | 9.26 | 1.64 |
| 11/02 | 556 | 573 | 556 | 571 | +2.15% | 71,300 | 298億5133万 | -3.55% | 9.34 | 1.65 |
| 11/01 | 558 | 570 | 548 | 559 | +0.72% | 171,800 | 292億2398万 | -6.05% | 9.15 | 1.62 |
| 10/31 | 547 | 557 | 539 | 555 | +2.21% | 199,500 | 290億1487万 | -7.35% | 9.08 | 1.61 |
| 10/30 | 518 | 543 | 504 | 543 | +3.23% | 160,700 | 283億8752万 | -9.95% | 8.89 | 1.57 |
