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 | 457 | 458 | 448 | 450 | -1.1% | 694,400 | 2085億1919万 | -3.64% | 8.82 | 0.3 |
| 03/28 | 463 | 464 | 452 | 455 | -2.15% | 755,800 | 2108億3606万 | -2.78% | 8.92 | 0.31 |
| 03/27 | 474 | 475 | 463 | 465 | -4.12% | 1,194,000 | 2154億6982万 | -0.64% | 9.12 | 0.31 |
| 03/26 | 471 | 486 | 471 | 485 | +3.63% | 1,513,700 | 2247億3734万 | +3.63% | 9.51 | 0.33 |
| 03/25 | 480 | 480 | 465 | 468 | -2.7% | 1,135,500 | 2168億5995万 | +0.21% | 9.17 | 0.31 |
| 03/22 | 489 | 493 | 481 | 481 | -3.02% | 3,346,600 | 2228億8384万 | +3.22% | 9.43 | 0.32 |
| 03/20 | 489 | 496 | 485 | 496 | +2.27% | 1,151,500 | 2298億3448万 | +6.67% | 9.72 | 0.33 |
| 03/19 | 492 | 493 | 484 | 485 | -0.61% | 1,088,300 | 2247億3734万 | +4.53% | 9.51 | 0.33 |
| 03/18 | 488 | 488 | 483 | 488 | 0% | 908,900 | 2261億2747万 | +5.4% | 9.57 | 0.33 |
| 03/15 | 467 | 489 | 467 | 488 | +5.63% | 1,935,900 | 2261億2747万 | +6.09% | 9.57 | 0.33 |
| 03/14 | 464 | 472 | 461 | 462 | +0.87% | 963,000 | 2140億7970万 | +0.87% | 9.06 | 0.31 |
| 03/13 | 467 | 470 | 456 | 458 | -3.58% | 1,072,300 | 2122億2619万 | 0% | 8.98 | 0.31 |
| 03/12 | 470 | 479 | 465 | 475 | +2.59% | 847,800 | 2201億358万 | +3.94% | 9.31 | 0.32 |
| 03/11 | 463 | 466 | 457 | 463 | +0.43% | 777,900 | 2145億4307万 | +1.54% | 9.08 | 0.31 |
| 03/08 | 466 | 468 | 457 | 461 | -1.91% | 1,584,800 | 2136億1632万 | +1.32% | 9.04 | 0.31 |
| 03/07 | 470 | 472 | 465 | 470 | -1.05% | 739,500 | 2177億8670万 | +3.52% | 9.21 | 0.32 |
| 03/06 | 475 | 480 | 472 | 475 | -1.04% | 849,100 | 2201億358万 | +5.09% | 9.31 | 0.32 |
| 03/05 | 471 | 480 | 470 | 480 | +1.91% | 853,800 | 2224億2046万 | +6.43% | 9.41 | 0.32 |
| 03/04 | 471 | 474 | 467 | 471 | +1.73% | 1,056,500 | 2182億5008万 | +4.9% | 9.23 | 0.32 |
| 03/01 | 457 | 465 | 457 | 463 | +2.43% | 969,500 | 2145億4307万 | +3.58% | 9.08 | 0.31 |
| 02/28 | 444 | 454 | 440 | 452 | +2.96% | 1,057,200 | 2094億4594万 | +1.12% | 8.86 | 0.3 |
| 02/27 | 451 | 454 | 437 | 439 | -2.01% | 930,800 | 2034億2205万 | -1.57% | 8.61 | 0.29 |
| 02/26 | 459 | 460 | 442 | 448 | -1.75% | 736,200 | 2075億9243万 | +0.45% | 8.78 | 0.3 |
| 02/25 | 456 | 459 | 453 | 456 | +1.11% | 423,900 | 2112億9944万 | +2.47% | 8.94 | 0.31 |
| 02/22 | 459 | 459 | 451 | 451 | -2.59% | 394,000 | 2089億8256万 | +1.58% | 8.84 | 0.3 |
| 02/21 | 464 | 466 | 456 | 463 | +0.65% | 405,200 | 2145億4307万 | +4.51% | 9.08 | 0.31 |
| 02/20 | 463 | 466 | 459 | 460 | 0% | 756,100 | 2131億5294万 | +4.31% | 9.02 | 0.31 |
| 02/19 | 463 | 464 | 451 | 460 | -0.65% | 705,200 | 2131億5294万 | +4.55% | 9.02 | 0.31 |
| 02/18 | 468 | 470 | 461 | 463 | +2.43% | 615,600 | 2145億4307万 | +5.71% | 9.08 | 0.31 |
| 02/15 | 451 | 454 | 442 | 452 | -0.66% | 606,500 | 2094億4594万 | +3.67% | 8.86 | 0.3 |
| 02/14 | 451 | 457 | 450 | 455 | -0.87% | 639,300 | 2108億3606万 | +4.6% | 8.92 | 0.31 |
| 02/13 | 461 | 461 | 449 | 459 | +1.77% | 734,700 | 2126億8957万 | +5.76% | 9 | 0.31 |
| 02/12 | 438 | 453 | 435 | 451 | +4.64% | 884,700 | 2089億8256万 | +4.4% | 8.84 | 0.3 |
| 02/08 | 437 | 437 | 430 | 431 | -2.27% | 613,600 | 1997億1504万 | +0.23% | 8.45 | 0.29 |
| 02/07 | 444 | 446 | 437 | 441 | -1.34% | 650,000 | 2043億4880万 | +2.56% | 8.65 | 0.3 |
| 02/06 | 450 | 451 | 443 | 447 | +0.45% | 560,500 | 2071億2906万 | +4.2% | 8.76 | 0.3 |
| 02/05 | 440 | 446 | 439 | 445 | +0.68% | 684,200 | 2062億231万 | +4.22% | 8.72 | 0.3 |
| 02/04 | 438 | 445 | 436 | 442 | +2.79% | 686,100 | 2048億1218万 | +3.76% | 8.66 | 0.3 |
| 02/01 | 442 | 442 | 429 | 430 | -2.93% | 717,800 | 1992億5167万 | +1.18% | 8.43 | 0.29 |
| 01/31 | 437 | 444 | 435 | 443 | +3.26% | 813,700 | 2052億7555万 | +4.24% | 8.68 | 0.3 |
| 01/30 | 435 | 436 | 426 | 429 | -0.69% | 625,100 | 1987億8829万 | +0.94% | 8.41 | 0.29 |
| 01/29 | 434 | 438 | 429 | 432 | 0% | 520,500 | 2001億7842万 | +1.17% | 8.47 | 0.29 |
| 01/28 | 440 | 440 | 432 | 432 | -2.04% | 385,900 | 2001億7842万 | +0.93% | 8.47 | 0.29 |
| 01/25 | 440 | 444 | 438 | 441 | -0.45% | 560,700 | 2043億4880万 | +2.56% | 8.65 | 0.3 |
| 01/24 | 434 | 443 | 433 | 443 | +2.31% | 796,800 | 2052億7555万 | +2.55% | 8.68 | 0.3 |
| 01/23 | 430 | 437 | 428 | 433 | -0.23% | 694,900 | 2006億4179万 | -0.23% | 8.49 | 0.29 |
| 01/22 | 440 | 440 | 431 | 434 | -0.91% | 527,800 | 2011億517万 | -0.69% | 8.51 | 0.29 |
| 01/21 | 437 | 443 | 434 | 438 | +2.1% | 710,600 | 2029億5867万 | -0.23% | 8.59 | 0.29 |
| 01/18 | 425 | 432 | 423 | 429 | +1.9% | 701,900 | 1987億8829万 | -2.72% | 8.41 | 0.29 |
| 01/17 | 422 | 430 | 420 | 421 | +0.72% | 886,300 | 1950億8128万 | -4.97% | 8.25 | 0.28 |
| 01/16 | 417 | 420 | 416 | 418 | -0.24% | 1,087,600 | 1936億9115万 | -6.28% | 8.19 | 0.28 |
| 01/15 | 416 | 425 | 413 | 419 | -1.18% | 1,423,600 | 1941億5453万 | -6.89% | 8.21 | 0.28 |
| 01/11 | 424 | 429 | 421 | 424 | +0.95% | 822,800 | 1964億7141万 | -6.61% | 8.31 | 0.28 |
| 01/10 | 420 | 423 | 418 | 420 | -0.71% | 909,800 | 1946億1791万 | -8.5% | 8.23 | 0.28 |
| 01/09 | 422 | 425 | 418 | 423 | +0.95% | 840,000 | 1960億803万 | -8.64% | 8.29 | 0.28 |
| 01/08 | 423 | 426 | 418 | 419 | +0.96% | 2,353,700 | 1941億5453万 | -10.28% | 8.21 | 0.28 |
| 01/07 | 419 | 426 | 414 | 415 | +0.97% | 1,305,800 | 1923億103万 | -11.7% | 8.14 | 0.28 |
| 01/04 | 408 | 411 | 404 | 411 | -1.2% | 1,640,000 | 1904億4752万 | -13.29% | 8.06 | 0.28 |
| 2018 |
| 12/28 | 420 | 421 | 413 | 416 | -0.95% | 1,345,700 | 1927億6440万 | -12.79% | 8.16 | 0.28 |
| 12/27 | 415 | 425 | 414 | 420 | +3.45% | 1,411,100 | 1946億1791万 | -12.68% | 8.23 | 0.28 |
| 12/26 | 407 | 412 | 402 | 406 | +0.25% | 1,322,000 | 1881億3064万 | -16.12% | 7.96 | 0.27 |
| 12/25 | 406 | 407 | 401 | 405 | -4.03% | 1,340,300 | 1876億6727万 | -17.01% | 7.94 | 0.27 |
| 12/21 | 430 | 430 | 417 | 422 | -3.21% | 1,477,100 | 1955億4466万 | -14.23% | 8.27 | 0.28 |
| 12/20 | 446 | 448 | 433 | 436 | -2.9% | 1,305,700 | 2020億3192万 | -12.1% | 8.55 | 0.29 |
| 12/19 | 461 | 462 | 446 | 449 | -2.81% | 1,464,500 | 2080億5581万 | -10.2% | 8.8 | 0.3 |
| 12/18 | 471 | 471 | 460 | 462 | -2.74% | 1,106,400 | 2140億7970万 | -8.15% | 9.06 | 0.31 |
| 12/17 | 477 | 485 | 475 | 475 | -0.42% | 875,100 | 2201億358万 | -6.13% | 9.31 | 0.32 |
| 12/14 | 489 | 490 | 476 | 477 | -3.83% | 1,584,400 | 2210億3034万 | -6.1% | 9.35 | 0.32 |
| 12/13 | 499 | 503 | 495 | 496 | +0.4% | 1,443,700 | 2298億3448万 | -2.75% | 9.72 | 0.33 |
| 12/12 | 492 | 498 | 491 | 494 | +1.02% | 1,536,000 | 2289億773万 | -3.33% | 9.68 | 0.33 |
| 12/11 | 488 | 490 | 484 | 489 | +1.03% | 1,185,700 | 2265億9085万 | -4.49% | 9.59 | 0.33 |
| 12/10 | 495 | 495 | 481 | 484 | -1.22% | 1,073,000 | 2242億7397万 | -5.47% | 9.49 | 0.32 |
| 12/07 | 488 | 490 | 484 | 490 | +0.41% | 986,500 | 2270億5422万 | -4.48% | 9.61 | 0.33 |
| 12/06 | 490 | 491 | 482 | 488 | -1.01% | 875,400 | 2261億2747万 | -5.06% | 9.57 | 0.33 |
| 12/05 | 496 | 501 | 492 | 493 | -3.33% | 899,400 | 2284億4435万 | -4.09% | 9.66 | 0.33 |
| 12/04 | 526 | 526 | 510 | 510 | -4.14% | 912,800 | 2363億2174万 | -0.78% | 10 | 0.34 |
| 12/03 | 535 | 535 | 525 | 532 | +0.19% | 742,200 | 2465億1602万 | +3.7% | 10.43 | 0.36 |
| 11/30 | 526 | 533 | 522 | 531 | +0.38% | 727,100 | 2460億5264万 | +3.71% | 10.41 | 0.36 |
| 11/29 | 522 | 531 | 522 | 529 | +2.72% | 673,800 | 2451億2589万 | +3.73% | 10.37 | 0.36 |
| 11/28 | 517 | 519 | 508 | 515 | 0% | 1,044,700 | 2386億3862万 | +1.38% | 10.1 | 0.35 |
| 11/27 | 509 | 516 | 506 | 515 | +3% | 642,100 | 2386億3862万 | +1.38% | 10.1 | 0.35 |
| 11/26 | 498 | 503 | 496 | 500 | +0.2% | 378,400 | 2316億8798万 | -1.57% | 9.8 | 0.34 |
| 11/22 | 500 | 502 | 493 | 499 | 0% | 461,800 | 2312億2461万 | -1.77% | 9.78 | 0.33 |
| 11/21 | 494 | 500 | 492 | 499 | -1.58% | 596,800 | 2312億2461万 | -1.96% | 9.78 | 0.33 |
| 11/20 | 504 | 511 | 503 | 507 | +0.8% | 525,500 | 2349億3162万 | -0.39% | 9.94 | 0.34 |
| 11/19 | 514 | 517 | 499 | 503 | -2.14% | 1,130,700 | 2330億7811万 | -1.18% | 9.86 | 0.34 |
| 11/16 | 519 | 522 | 511 | 514 | -0.77% | 716,000 | 2381億7525万 | +0.78% | 10.08 | 0.34 |
| 11/15 | 515 | 520 | 511 | 518 | -0.77% | 939,200 | 2400億2875万 | +1.57% | 10.15 | 0.35 |
| 11/14 | 531 | 534 | 521 | 522 | -0.19% | 629,800 | 2418億8226万 | +2.35% | 10.23 | 0.35 |
| 11/13 | 529 | 529 | 518 | 523 | -2.61% | 708,200 | 2423億4563万 | +2.15% | 10.25 | 0.35 |
| 11/12 | 532 | 539 | 530 | 537 | +0.37% | 408,300 | 2488億3290万 | +4.68% | 10.53 | 0.36 |
| 11/09 | 534 | 542 | 534 | 535 | +0.38% | 490,500 | 2479億614万 | +4.29% | 10.49 | 0.36 |
| 11/08 | 529 | 541 | 529 | 533 | +3.5% | 827,400 | 2469億7939万 | +3.7% | 10.45 | 0.36 |
| 11/07 | 520 | 534 | 512 | 515 | +0.59% | 1,219,600 | 2386億3862万 | 0% | 10.1 | 0.35 |
| 11/06 | 510 | 515 | 506 | 512 | +1.79% | 424,900 | 2372億4850万 | -0.97% | 10.04 | 0.34 |
| 11/05 | 505 | 512 | 503 | 503 | -0.59% | 626,100 | 2330億7811万 | -2.9% | 9.86 | 0.34 |
| 11/02 | 512 | 512 | 496 | 506 | 0% | 914,100 | 2344億6824万 | -2.5% | 9.92 | 0.34 |
| 11/01 | 502 | 510 | 499 | 506 | +1.4% | 838,100 | 2344億6824万 | -2.88% | 9.92 | 0.34 |
| 10/31 | 498 | 503 | 493 | 499 | +0.4% | 990,200 | 2312億2461万 | -4.41% | 9.78 | 0.33 |
| 10/30 | 488 | 498 | 488 | 497 | +2.26% | 929,800 | 2302億9786万 | -5.33% | 9.74 | 0.33 |
