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 | 331 | 340 | 331 | 340 | +3.03% | 1,460,200 | 578億7304万 | -0.87% | 10.52 | 0.48 |
03/28 | 332 | 332 | 322 | 330 | -0.9% | 1,679,800 | 561億7089万 | -3.79% | 10.21 | 0.47 |
03/27 | 339 | 340 | 331 | 333 | -3.48% | 1,005,700 | 566億8154万 | -3.2% | 10.31 | 0.47 |
03/26 | 341 | 348 | 340 | 345 | +2.37% | 1,725,100 | 587億2412万 | 0% | 10.68 | 0.49 |
03/25 | 340 | 340 | 332 | 337 | -0.59% | 1,598,400 | 573億6240万 | -2.32% | 10.43 | 0.48 |
03/22 | 340 | 342 | 335 | 339 | +0.3% | 1,296,900 | 577億283万 | -2.02% | 10.49 | 0.48 |
03/20 | 343 | 343 | 338 | 338 | -2.31% | 1,055,200 | 575億3261万 | -2.31% | 10.46 | 0.48 |
03/19 | 345 | 347 | 343 | 346 | +0.29% | 708,500 | 588億9433万 | -0.29% | 10.71 | 0.49 |
03/18 | 343 | 348 | 343 | 345 | 0% | 1,730,900 | 587億2412万 | -0.86% | 10.68 | 0.49 |
03/15 | 340 | 345 | 338 | 345 | +0.58% | 1,863,000 | 587億2412万 | -0.86% | 10.68 | 0.49 |
03/14 | 343 | 351 | 343 | 343 | 0% | 2,083,500 | 583億8369万 | -1.72% | 10.62 | 0.48 |
03/13 | 352 | 354 | 343 | 343 | +2.08% | 3,393,600 | 583億8369万 | -2% | 10.62 | 0.48 |
03/12 | 335 | 339 | 335 | 336 | +1.51% | 1,366,000 | 571億9218万 | -4.27% | 10.4 | 0.47 |
03/11 | 327 | 332 | 327 | 331 | +0.3% | 1,025,100 | 563億4111万 | -5.97% | 10.24 | 0.47 |
03/08 | 335 | 335 | 323 | 330 | -2.65% | 2,391,600 | 561億7089万 | -6.52% | 10.21 | 0.47 |
03/07 | 345 | 345 | 336 | 339 | -2.02% | 1,472,900 | 577億283万 | -4.24% | 10.49 | 0.48 |
03/06 | 350 | 352 | 346 | 346 | -0.57% | 1,407,200 | 588億9433万 | -2.54% | 10.71 | 0.49 |
03/05 | 351 | 352 | 346 | 348 | -1.42% | 1,483,300 | 592億3476万 | -2.25% | 10.77 | 0.49 |
03/04 | 352 | 355 | 351 | 353 | +1.15% | 796,800 | 600億8583万 | -0.84% | 10.93 | 0.5 |
03/01 | 344 | 349 | 342 | 349 | +1.45% | 808,400 | 594億498万 | -2.24% | 10.8 | 0.49 |
02/28 | 343 | 347 | 338 | 344 | -0.58% | 2,287,800 | 585億5390万 | -3.64% | 10.65 | 0.49 |
02/27 | 350 | 351 | 344 | 346 | -1.14% | 837,000 | 588億9433万 | -3.35% | 10.71 | 0.49 |
02/26 | 354 | 354 | 348 | 350 | 0% | 1,113,600 | 595億7519万 | -2.51% | 10.83 | 0.49 |
02/25 | 359 | 359 | 350 | 350 | -1.96% | 833,300 | 595億7519万 | -2.51% | 10.83 | 0.49 |
02/22 | 349 | 357 | 342 | 357 | +1.71% | 2,044,900 | 607億6669万 | -0.83% | 11.05 | 0.5 |
02/21 | 353 | 354 | 347 | 351 | -0.57% | 1,207,100 | 597億4540万 | -2.5% | 10.86 | 0.5 |
02/20 | 353 | 355 | 351 | 353 | +0.28% | 752,900 | 600億8583万 | -2.22% | 10.93 | 0.5 |
02/19 | 357 | 358 | 350 | 352 | -1.68% | 1,025,800 | 599億1562万 | -2.49% | 10.89 | 0.5 |
02/18 | 358 | 363 | 357 | 358 | +2.58% | 1,461,600 | 609億3691万 | -1.1% | 11.08 | 0.5 |
02/15 | 354 | 355 | 346 | 349 | -1.69% | 2,177,000 | 594億498万 | -3.59% | 10.8 | 0.49 |
02/14 | 360 | 362 | 353 | 355 | -1.66% | 1,785,300 | 604億2626万 | -1.93% | 10.99 | 0.5 |
02/13 | 367 | 368 | 358 | 361 | -1.63% | 1,008,700 | 614億4755万 | -0.28% | 11.17 | 0.51 |
02/12 | 350 | 368 | 350 | 367 | +3.97% | 2,043,700 | 624億6884万 | +1.38% | 11.36 | 0.52 |
02/08 | 357 | 358 | 349 | 353 | -2.75% | 933,000 | 600億8583万 | -2.22% | 10.93 | 0.5 |
02/07 | 368 | 370 | 361 | 363 | -2.16% | 783,400 | 617億8798万 | +0.83% | 11.24 | 0.51 |
02/06 | 367 | 372 | 364 | 371 | +1.64% | 1,178,700 | 631億4970万 | +3.34% | 11.48 | 0.52 |
02/05 | 360 | 367 | 360 | 365 | +0.83% | 950,400 | 621億2841万 | +2.53% | 11.3 | 0.51 |
02/04 | 359 | 365 | 356 | 362 | +2.55% | 1,035,400 | 616億1777万 | +2.26% | 11.2 | 0.51 |
02/01 | 362 | 363 | 347 | 353 | -2.22% | 2,068,100 | 600億8583万 | 0% | 10.93 | 0.5 |
01/31 | 361 | 367 | 358 | 361 | +1.69% | 1,032,100 | 614億4755万 | +2.56% | 11.17 | 0.51 |
01/30 | 363 | 364 | 355 | 355 | -2.2% | 1,167,200 | 604億2626万 | +1.14% | 10.99 | 0.5 |
01/29 | 360 | 363 | 359 | 363 | 0% | 1,109,500 | 617億8798万 | +3.42% | 11.24 | 0.51 |
01/28 | 370 | 370 | 360 | 363 | -1.09% | 1,293,300 | 617億8798万 | +3.71% | 11.24 | 0.51 |
01/25 | 365 | 370 | 365 | 367 | +1.38% | 1,257,900 | 624億6884万 | +4.86% | 11.36 | 0.52 |
01/24 | 361 | 365 | 358 | 362 | +1.12% | 1,073,200 | 616億1777万 | +3.43% | 11.2 | 0.51 |
01/23 | 360 | 364 | 358 | 358 | -1.92% | 953,700 | 609億3691万 | +2.29% | 11.08 | 0.5 |
01/22 | 373 | 373 | 363 | 365 | -1.35% | 628,200 | 621億2841万 | +4.29% | 11.3 | 0.51 |
01/21 | 372 | 373 | 368 | 370 | +0.82% | 830,300 | 629億7949万 | +5.71% | 11.45 | 0.52 |
01/18 | 363 | 369 | 361 | 367 | +1.38% | 1,044,200 | 624億6884万 | +5.16% | 11.36 | 0.52 |
01/17 | 368 | 370 | 359 | 362 | -0.28% | 1,193,100 | 616億1777万 | +3.72% | 11.2 | 0.51 |
01/16 | 369 | 369 | 358 | 363 | -1.89% | 1,706,800 | 617億8798万 | +3.71% | 11.24 | 0.51 |
01/15 | 359 | 370 | 358 | 370 | +2.49% | 1,447,400 | 629億7949万 | +5.41% | 11.45 | 0.52 |
01/11 | 362 | 363 | 358 | 361 | +0.28% | 1,134,500 | 614億4755万 | +2.56% | 11.17 | 0.51 |
01/10 | 359 | 361 | 355 | 360 | +0.56% | 1,243,900 | 612億7734万 | +1.98% | 11.14 | 0.51 |
01/09 | 360 | 361 | 355 | 358 | +0.28% | 1,375,800 | 609億3691万 | +0.85% | 11.08 | 0.5 |
01/08 | 352 | 362 | 349 | 357 | +2.29% | 2,489,900 | 607億6669万 | +0.28% | 11.05 | 0.5 |
01/07 | 344 | 356 | 343 | 349 | +3.87% | 1,936,900 | 594億498万 | -2.24% | 10.8 | 0.49 |
01/04 | 328 | 338 | 324 | 336 | +0.6% | 1,987,700 | 571億9218万 | -6.15% | 10.4 | 0.47 |
2018 |
12/28 | 332 | 342 | 331 | 334 | +0.91% | 2,336,600 | 568億5175万 | -7.22% | 10.34 | 0.47 |
12/27 | 334 | 342 | 329 | 331 | +3.76% | 2,514,600 | 563億4111万 | -8.56% | 10.24 | 0.47 |
12/26 | 313 | 322 | 312 | 319 | +2.24% | 1,942,100 | 542億9853万 | -12.36% | 9.87 | 0.45 |
12/25 | 305 | 316 | 303 | 312 | -3.41% | 3,179,900 | 531億703万 | -14.99% | 9.66 | 0.44 |
12/21 | 330 | 336 | 321 | 323 | -3.87% | 2,679,300 | 549億7939万 | -12.94% | 10 | 0.46 |
12/20 | 343 | 346 | 336 | 336 | -2.89% | 2,763,700 | 571億9218万 | -10.16% | 10.4 | 0.47 |
12/19 | 341 | 348 | 341 | 346 | +0.87% | 1,701,500 | 588億9433万 | -8.22% | 10.71 | 0.49 |
12/18 | 342 | 349 | 341 | 343 | -1.44% | 2,561,200 | 583億8369万 | -9.5% | 10.62 | 0.48 |
12/17 | 351 | 355 | 348 | 348 | -1.69% | 1,466,000 | 592億3476万 | -8.9% | 10.77 | 0.49 |
12/14 | 362 | 363 | 354 | 354 | -3.01% | 2,113,500 | 602億5605万 | -7.81% | 10.96 | 0.5 |
12/13 | 361 | 367 | 361 | 365 | +1.67% | 1,254,400 | 621億2841万 | -5.68% | 11.3 | 0.51 |
12/12 | 356 | 366 | 356 | 359 | +1.41% | 1,399,900 | 611億712万 | -7.47% | 11.11 | 0.51 |
12/11 | 364 | 365 | 352 | 354 | -2.21% | 1,423,600 | 602億5605万 | -9.46% | 10.96 | 0.5 |
12/10 | 362 | 364 | 356 | 362 | -1.36% | 1,407,700 | 616億1777万 | -7.89% | 11.2 | 0.51 |
12/07 | 369 | 370 | 363 | 367 | 0% | 1,926,200 | 624億6884万 | -6.85% | 11.36 | 0.52 |
12/06 | 374 | 377 | 366 | 367 | -3.93% | 2,252,200 | 624億6884万 | -7.09% | 11.36 | 0.52 |
12/05 | 381 | 384 | 376 | 382 | -1.29% | 1,489,400 | 650億2207万 | -4.02% | 11.82 | 0.54 |
12/04 | 395 | 396 | 387 | 387 | -2.03% | 1,511,200 | 658億7314万 | -3.25% | 11.98 | 0.55 |
12/03 | 393 | 398 | 391 | 395 | +1.28% | 1,321,600 | 672億3486万 | -1.5% | 12.23 | 0.56 |
11/30 | 391 | 391 | 388 | 390 | 0% | 1,026,200 | 663億8378万 | -2.99% | 12.07 | 0.55 |
11/29 | 393 | 397 | 388 | 390 | -0.76% | 1,584,200 | 663億8378万 | -3.23% | 12.07 | 0.55 |
11/28 | 387 | 393 | 384 | 393 | +2.34% | 1,620,100 | 668億9443万 | -2.72% | 12.16 | 0.55 |
11/27 | 387 | 392 | 383 | 384 | 0% | 1,186,800 | 653億6249万 | -5.42% | 11.89 | 0.54 |
11/26 | 380 | 385 | 379 | 384 | +1.05% | 756,700 | 653億6249万 | -5.88% | 11.89 | 0.54 |
11/22 | 385 | 387 | 379 | 380 | -0.78% | 1,291,000 | 646億8164万 | -7.54% | 11.76 | 0.54 |
11/21 | 375 | 384 | 372 | 383 | +0.79% | 2,088,400 | 651億9228万 | -7.49% | 11.85 | 0.54 |
11/20 | 389 | 389 | 377 | 380 | -3.31% | 2,256,800 | 646億8164万 | -8.65% | 11.76 | 0.54 |
11/19 | 398 | 398 | 393 | 393 | -1.5% | 868,200 | 668億9443万 | -6.21% | 12.16 | 0.55 |
11/16 | 403 | 405 | 399 | 399 | -1.24% | 1,266,300 | 679億1572万 | -5.23% | 12.35 | 0.56 |
11/15 | 406 | 408 | 402 | 404 | -1.46% | 957,800 | 687億6679万 | -4.27% | 12.5 | 0.57 |
11/14 | 405 | 414 | 403 | 410 | +1.49% | 1,074,600 | 697億8808万 | -3.3% | 12.69 | 0.58 |
11/13 | 404 | 405 | 398 | 404 | -1.94% | 2,641,200 | 687億6679万 | -4.94% | 12.5 | 0.57 |
11/12 | 409 | 414 | 405 | 412 | +0.24% | 1,151,800 | 701億2851万 | -3.51% | 12.75 | 0.58 |
11/09 | 415 | 416 | 411 | 411 | -0.72% | 1,035,800 | 699億5830万 | -4.2% | 12.72 | 0.58 |
11/08 | 413 | 421 | 413 | 414 | +1.72% | 1,412,400 | 704億6894万 | -4.17% | 12.81 | 0.58 |
11/07 | 411 | 418 | 406 | 407 | -1.45% | 1,290,800 | 692億7744万 | -6.22% | 12.6 | 0.57 |
11/06 | 405 | 413 | 403 | 413 | +2.23% | 1,091,600 | 702億9873万 | -5.49% | 12.78 | 0.58 |
11/05 | 394 | 405 | 392 | 404 | +1.51% | 1,529,800 | 687億6679万 | -7.97% | 12.5 | 0.57 |
11/02 | 398 | 402 | 389 | 398 | +0.51% | 2,715,800 | 677億4550万 | -9.95% | 12.32 | 0.56 |
11/01 | 416 | 419 | 395 | 396 | -7.69% | 4,227,700 | 674億507万 | -11.01% | 12.26 | 0.56 |
10/31 | 426 | 431 | 424 | 429 | 0% | 1,031,000 | 730億2216万 | -4.45% | 13.28 | 0.61 |
10/30 | 418 | 429 | 417 | 429 | +2.39% | 1,583,200 | 730億2216万 | -4.88% | 13.28 | 0.61 |