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 | 408 | 410 | 407 | 409 | +0.25% | 15,400 | 120億3467万 | -2.85% | 11.32 | 0.38 |
03/28 | 417 | 417 | 405 | 408 | -2.63% | 28,300 | 120億525万 | -3.32% | 11.3 | 0.38 |
03/27 | 423 | 423 | 417 | 419 | -3.23% | 34,400 | 123億2892万 | -0.95% | 11.6 | 0.39 |
03/26 | 420 | 433 | 420 | 433 | +3.34% | 95,200 | 127億4086万 | +2.36% | 11.99 | 0.4 |
03/25 | 420 | 420 | 415 | 419 | 0% | 40,300 | 123億2892万 | -0.71% | 11.6 | 0.39 |
03/22 | 416 | 419 | 414 | 419 | +1.7% | 31,500 | 123億2892万 | -0.48% | 11.6 | 0.39 |
03/20 | 410 | 412 | 408 | 412 | +0.73% | 21,900 | 121億2294万 | -2.14% | 11.41 | 0.38 |
03/19 | 408 | 411 | 405 | 409 | -0.73% | 37,000 | 120億3467万 | -2.62% | 11.32 | 0.38 |
03/18 | 414 | 417 | 410 | 412 | -0.48% | 36,400 | 121億2294万 | -1.9% | 11.41 | 0.38 |
03/15 | 415 | 423 | 413 | 414 | +0.49% | 30,200 | 121億8179万 | -1.43% | 11.46 | 0.39 |
03/14 | 420 | 420 | 412 | 412 | -0.24% | 16,500 | 121億2294万 | -1.67% | 11.41 | 0.38 |
03/13 | 419 | 422 | 413 | 413 | -2.13% | 12,900 | 121億5237万 | -1.43% | 11.44 | 0.39 |
03/12 | 414 | 423 | 413 | 422 | +2.93% | 25,500 | 124億1719万 | +0.72% | 11.68 | 0.39 |
03/11 | 406 | 414 | 406 | 410 | +0.99% | 15,400 | 120億6410万 | -1.91% | 11.35 | 0.38 |
03/08 | 416 | 416 | 405 | 406 | -3.56% | 46,200 | 119億4640万 | -2.87% | 11.24 | 0.38 |
03/07 | 420 | 422 | 417 | 421 | 0% | 27,200 | 123億8777万 | +0.72% | 11.66 | 0.39 |
03/06 | 431 | 431 | 420 | 421 | -2.55% | 32,000 | 123億8777万 | +0.96% | 11.66 | 0.39 |
03/05 | 432 | 433 | 430 | 432 | -0.46% | 15,200 | 127億1144万 | +3.85% | 11.96 | 0.4 |
03/04 | 432 | 434 | 432 | 434 | +0.46% | 17,300 | 127億7029万 | +4.58% | 12.02 | 0.4 |
03/01 | 431 | 432 | 430 | 432 | +0.23% | 14,000 | 127億1144万 | +4.1% | 11.96 | 0.4 |
02/28 | 433 | 433 | 430 | 431 | -0.46% | 14,500 | 126億8201万 | +4.11% | 11.93 | 0.4 |
02/27 | 436 | 442 | 431 | 433 | -0.46% | 29,300 | 127億4086万 | +4.84% | 11.99 | 0.4 |
02/26 | 438 | 439 | 433 | 435 | -0.23% | 12,900 | 127億9971万 | +5.58% | 12.04 | 0.41 |
02/25 | 441 | 441 | 435 | 436 | +0.46% | 18,500 | 128億2914万 | +6.08% | 12.07 | 0.41 |
02/22 | 431 | 435 | 429 | 434 | +0.7% | 23,000 | 127億7029万 | +5.6% | 12.02 | 0.4 |
02/21 | 426 | 433 | 422 | 431 | +0.94% | 28,100 | 126億8201万 | +5.12% | 11.93 | 0.4 |
02/20 | 417 | 428 | 417 | 427 | +2.4% | 28,300 | 125億6431万 | +4.4% | 11.82 | 0.4 |
02/19 | 417 | 418 | 417 | 417 | -0.24% | 12,700 | 122億7007万 | +2.21% | 11.55 | 0.39 |
02/18 | 404 | 418 | 404 | 418 | +2.96% | 36,100 | 122億9949万 | +2.7% | 11.57 | 0.39 |
02/15 | 405 | 407 | 401 | 406 | +0.25% | 18,000 | 119億4640万 | -0.25% | 11.24 | 0.38 |
02/14 | 401 | 409 | 401 | 405 | +1.25% | 20,000 | 119億1697万 | -0.49% | 11.21 | 0.38 |
02/13 | 402 | 403 | 399 | 400 | -1.23% | 41,900 | 117億6985万 | -1.72% | 11.08 | 0.37 |
02/12 | 404 | 405 | 401 | 405 | +1.25% | 27,300 | 119億1697万 | -0.49% | 11.21 | 0.38 |
02/08 | 406 | 406 | 400 | 400 | -0.74% | 22,500 | 117億6985万 | -1.48% | 11.08 | 0.37 |
02/07 | 403 | 403 | 401 | 403 | +0.25% | 12,400 | 118億5812万 | -0.98% | 11.16 | 0.38 |
02/06 | 409 | 410 | 402 | 402 | -1.47% | 18,500 | 118億2870万 | -1.23% | 11.13 | 0.38 |
02/05 | 410 | 413 | 407 | 408 | -0.24% | 17,500 | 120億525万 | +0.49% | 11.3 | 0.38 |
02/04 | 404 | 410 | 404 | 409 | +1.74% | 15,300 | 120億3467万 | +1.49% | 11.32 | 0.38 |
02/01 | 401 | 403 | 400 | 402 | +0.5% | 15,200 | 118億2870万 | 0% | 11.13 | 0.38 |
01/31 | 402 | 404 | 400 | 400 | 0% | 28,800 | 117億6985万 | -0.5% | 11.08 | 0.37 |
01/30 | 406 | 408 | 400 | 400 | -1.48% | 29,700 | 117億6985万 | -0.5% | 11.08 | 0.37 |
01/29 | 409 | 409 | 405 | 406 | -0.98% | 21,100 | 119億4640万 | +0.74% | 11.24 | 0.38 |
01/28 | 416 | 416 | 409 | 410 | -1.68% | 25,200 | 120億6410万 | +1.74% | 11.35 | 0.38 |
01/25 | 414 | 425 | 414 | 417 | +1.46% | 26,700 | 122億7007万 | +3.22% | 11.55 | 0.39 |
01/24 | 411 | 412 | 409 | 411 | 0% | 15,500 | 120億9352万 | +1.48% | 11.38 | 0.38 |
01/23 | 412 | 415 | 411 | 411 | -0.48% | 12,200 | 120億9352万 | +1.48% | 11.38 | 0.38 |
01/22 | 416 | 419 | 412 | 413 | -0.72% | 24,200 | 121億5237万 | +1.98% | 11.44 | 0.39 |
01/21 | 415 | 416 | 412 | 416 | +0.24% | 23,400 | 122億4064万 | +2.46% | 11.52 | 0.39 |
01/18 | 411 | 420 | 410 | 415 | +1.22% | 22,300 | 122億1122万 | +2.22% | 11.49 | 0.39 |
01/17 | 412 | 412 | 406 | 410 | +0.49% | 23,400 | 120億6410万 | +0.74% | 11.35 | 0.38 |
01/16 | 408 | 412 | 405 | 408 | -0.24% | 16,200 | 120億525万 | -0.24% | 11.3 | 0.38 |
01/15 | 402 | 409 | 402 | 409 | +1.74% | 21,400 | 120億3467万 | -0.49% | 11.32 | 0.38 |
01/11 | 403 | 407 | 401 | 402 | 0% | 13,300 | 118億2870万 | -2.43% | 11.13 | 0.38 |
01/10 | 401 | 403 | 401 | 402 | -0.74% | 15,400 | 118億2870万 | -2.9% | 11.13 | 0.38 |
01/09 | 406 | 406 | 400 | 405 | +0.25% | 16,700 | 119億1697万 | -2.64% | 11.21 | 0.38 |
01/08 | 407 | 407 | 402 | 404 | 0% | 26,500 | 118億8755万 | -3.35% | 11.19 | 0.38 |
01/07 | 406 | 416 | 402 | 404 | +2.28% | 38,000 | 118億8755万 | -3.58% | 11.19 | 0.38 |
01/04 | 394 | 397 | 391 | 395 | -1.74% | 32,200 | 116億2273万 | -6.18% | 10.94 | 0.37 |
2018 |
12/28 | 399 | 404 | 399 | 402 | -0.74% | 20,800 | 118億2870万 | -4.96% | 11.13 | 0.38 |
12/27 | 391 | 409 | 390 | 405 | +7.14% | 41,600 | 119億1697万 | -4.48% | 11.21 | 0.38 |
12/26 | 357 | 380 | 356 | 378 | +7.69% | 56,000 | 111億2251万 | -11.27% | 10.47 | 0.35 |
12/25 | 375 | 375 | 350 | 351 | -6.9% | 127,900 | 103億2804万 | -18.18% | 9.72 | 0.33 |
12/21 | 392 | 392 | 371 | 377 | -4.56% | 80,300 | 110億9308万 | -12.73% | 10.44 | 0.35 |
12/20 | 404 | 406 | 391 | 395 | -3.19% | 56,900 | 116億2273万 | -9.2% | 10.94 | 0.37 |
12/19 | 411 | 413 | 404 | 408 | -1.21% | 31,200 | 120億525万 | -6.85% | 11.3 | 0.38 |
12/18 | 415 | 418 | 413 | 413 | -1.43% | 34,600 | 121億5237万 | -5.92% | 11.44 | 0.39 |
12/17 | 425 | 427 | 415 | 419 | -1.18% | 30,700 | 123億2892万 | -4.99% | 11.6 | 0.39 |
12/14 | 430 | 432 | 424 | 424 | -2.97% | 41,600 | 124億7604万 | -4.29% | 11.74 | 0.4 |
12/13 | 429 | 438 | 428 | 437 | +2.82% | 31,700 | 128億5856万 | -1.58% | 12.1 | 0.41 |
12/12 | 416 | 429 | 416 | 425 | +2.66% | 27,100 | 125億546万 | -4.28% | 11.77 | 0.4 |
12/11 | 423 | 425 | 412 | 414 | -2.13% | 28,300 | 121億8179万 | -6.97% | 11.46 | 0.39 |
12/10 | 430 | 431 | 423 | 423 | -2.08% | 36,200 | 124億4662万 | -5.37% | 11.71 | 0.39 |
12/07 | 446 | 446 | 432 | 432 | -2.48% | 49,400 | 127億1144万 | -3.57% | 11.96 | 0.4 |
12/06 | 447 | 448 | 442 | 443 | -0.89% | 26,200 | 130億3511万 | -1.34% | 12.27 | 0.41 |
12/05 | 449 | 451 | 446 | 447 | -0.89% | 25,500 | 131億5281万 | -0.45% | 12.38 | 0.42 |
12/04 | 456 | 457 | 451 | 451 | -1.1% | 13,700 | 132億7051万 | +0.22% | 12.49 | 0.42 |
12/03 | 449 | 456 | 449 | 456 | +1.79% | 21,300 | 134億1763万 | +1.56% | 12.63 | 0.43 |
11/30 | 450 | 451 | 447 | 448 | 0% | 13,500 | 131億8223万 | -0.22% | 12.4 | 0.42 |
11/29 | 451 | 452 | 446 | 448 | -0.22% | 13,900 | 131億8223万 | -0.22% | 12.4 | 0.42 |
11/28 | 446 | 451 | 444 | 449 | +1.58% | 33,900 | 132億1166万 | 0% | 12.43 | 0.42 |
11/27 | 449 | 449 | 440 | 442 | +0.23% | 26,600 | 130億568万 | -1.78% | 12.24 | 0.41 |
11/26 | 445 | 446 | 441 | 441 | -1.34% | 13,000 | 129億7626万 | -2.22% | 12.21 | 0.41 |
11/22 | 442 | 447 | 437 | 447 | +2.05% | 25,300 | 131億5281万 | -1.11% | 12.38 | 0.42 |
11/21 | 440 | 441 | 437 | 438 | -0.9% | 17,400 | 128億8799万 | -3.31% | 12.13 | 0.41 |
11/20 | 446 | 446 | 441 | 442 | -0.9% | 16,000 | 130億568万 | -2.64% | 12.24 | 0.41 |
11/19 | 445 | 449 | 445 | 446 | 0% | 15,500 | 131億2338万 | -1.98% | 12.35 | 0.42 |
11/16 | 450 | 452 | 446 | 446 | -0.89% | 14,100 | 131億2338万 | -2.19% | 12.35 | 0.42 |
11/15 | 450 | 454 | 449 | 450 | -0.66% | 16,700 | 132億4108万 | -1.75% | 12.46 | 0.42 |
11/14 | 451 | 456 | 450 | 453 | +1.12% | 37,500 | 133億2935万 | -1.31% | 12.54 | 0.42 |
11/13 | 452 | 453 | 447 | 448 | -1.97% | 27,700 | 131億8223万 | -2.61% | 12.4 | 0.42 |
11/12 | 461 | 463 | 455 | 457 | -0.87% | 28,400 | 134億4705万 | -1.08% | 12.65 | 0.43 |
11/09 | 452 | 461 | 452 | 461 | +3.13% | 32,600 | 135億6475万 | -0.65% | 12.76 | 0.43 |
11/08 | 454 | 458 | 446 | 447 | -1.54% | 62,400 | 131億5281万 | -3.87% | 12.38 | 0.42 |
11/07 | 450 | 459 | 450 | 454 | +0.89% | 31,000 | 133億5878万 | -2.99% | 12.57 | 0.42 |
11/06 | 450 | 454 | 449 | 450 | +0.67% | 38,800 | 132億4108万 | -4.26% | 12.46 | 0.42 |
11/05 | 448 | 449 | 446 | 447 | -0.67% | 22,700 | 131億5281万 | -5.3% | 12.38 | 0.42 |
11/02 | 455 | 457 | 447 | 450 | -1.32% | 38,800 | 132億4108万 | -5.06% | 12.46 | 0.42 |
11/01 | 458 | 459 | 454 | 456 | -1.08% | 26,600 | 134億1763万 | -4.2% | 12.63 | 0.43 |
10/31 | 451 | 468 | 451 | 461 | +2.44% | 31,700 | 135億6475万 | -3.76% | 12.76 | 0.43 |
10/30 | 442 | 455 | 442 | 450 | +1.58% | 32,900 | 132億4108万 | -6.44% | 12.46 | 0.42 |