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 | 424 | 427 | 411 | 411 | -3.07% | 52,900 | 66億1770万 | -6.8% | 295.84 | 1.73 |
| 03/28 | 425 | 425 | 417 | 424 | -0.24% | 27,700 | 68億2702万 | -4.07% | 305.19 | 1.78 |
| 03/27 | 423 | 428 | 421 | 425 | +1.67% | 35,100 | 68億4312万 | -4.06% | 305.91 | 1.79 |
| 03/26 | 414 | 423 | 414 | 418 | +0.97% | 26,400 | 67億3041万 | -5.86% | 300.87 | 1.76 |
| 03/25 | 410 | 420 | 402 | 414 | -1.19% | 36,400 | 66億6600万 | -6.76% | 297.99 | 1.74 |
| 03/22 | 417 | 426 | 417 | 419 | -0.24% | 36,000 | 67億4651万 | -5.42% | 301.59 | 1.76 |
| 03/20 | 423 | 430 | 419 | 420 | -0.47% | 39,100 | 67億6261万 | -4.98% | 302.31 | 1.77 |
| 03/19 | 425 | 430 | 418 | 422 | -0.71% | 18,700 | 67億9481万 | -4.31% | 303.75 | 1.78 |
| 03/18 | 422 | 426 | 416 | 425 | +1.67% | 41,500 | 68億4312万 | -3.41% | 305.91 | 1.79 |
| 03/15 | 438 | 443 | 417 | 418 | -5.64% | 122,000 | 67億3041万 | -4.78% | 300.87 | 1.76 |
| 03/14 | 430 | 443 | 429 | 443 | +3.5% | 78,100 | 71億3294万 | +1.14% | 318.87 | 1.86 |
| 03/13 | 429 | 440 | 420 | 428 | +0.94% | 46,900 | 68億9142万 | -1.83% | 308.07 | 1.8 |
| 03/12 | 425 | 431 | 418 | 424 | +1.68% | 107,700 | 68億2702万 | -2.3% | 305.19 | 1.78 |
| 03/11 | 431 | 441 | 412 | 417 | -5.01% | 120,700 | 67億1431万 | -3.92% | 300.15 | 1.75 |
| 03/08 | 444 | 449 | 434 | 439 | -3.52% | 101,400 | 70億6854万 | +1.39% | 315.99 | 1.85 |
| 03/07 | 475 | 475 | 450 | 455 | -3.6% | 99,500 | 73億2616万 | +5.57% | 327.51 | 1.91 |
| 03/06 | 471 | 477 | 464 | 472 | +2.39% | 108,400 | 75億9989万 | +10.28% | 339.74 | 1.99 |
| 03/05 | 466 | 473 | 456 | 461 | -1.91% | 59,600 | 74億2277万 | +8.22% | 331.82 | 1.94 |
| 03/04 | 452 | 473 | 452 | 470 | +4.44% | 120,700 | 75億6768万 | +11.37% | 338.3 | 1.98 |
| 03/01 | 455 | 470 | 448 | 450 | -1.1% | 57,100 | 72億4565万 | +7.66% | 323.91 | 1.89 |
| 02/28 | 462 | 469 | 447 | 455 | -1.09% | 121,000 | 73億2616万 | +9.9% | 327.51 | 1.91 |
| 02/27 | 476 | 485 | 450 | 460 | -4.56% | 206,900 | 74億667万 | +12.2% | 331.11 | 1.94 |
| 02/26 | 496 | 496 | 479 | 482 | -1.23% | 142,600 | 77億6090万 | +18.72% | 346.94 | 2.03 |
| 02/25 | 487 | 488 | 465 | 488 | +2.52% | 221,700 | 78億5751万 | +21.39% | 351.26 | 2.05 |
| 02/22 | 454 | 487 | 448 | 476 | +6.97% | 414,100 | 76億6429万 | +19.9% | 342.62 | 2 |
| 02/21 | 461 | 467 | 435 | 445 | -3.26% | 209,500 | 71億6515万 | +12.94% | 320.31 | 1.87 |
| 02/20 | 438 | 503 | 433 | 460 | +5.75% | 784,800 | 74億667万 | +17.65% | 331.11 | 1.94 |
| 02/19 | 409 | 469 | 409 | 435 | +6.1% | 474,900 | 70億413万 | +12.11% | 313.11 | 1.83 |
| 02/18 | 394 | 410 | 394 | 410 | +4.06% | 69,100 | 66億160万 | +6.22% | 295.12 | 1.73 |
| 02/15 | 399 | 418 | 391 | 394 | -3.67% | 109,800 | 63億4397万 | +2.6% | 283.6 | 1.66 |
| 02/14 | 399 | 427 | 396 | 409 | +3.81% | 208,600 | 65億8549万 | +6.51% | 294.4 | 1.72 |
| 02/13 | 389 | 399 | 384 | 394 | +1.29% | 44,000 | 63億4397万 | +2.87% | 283.6 | 1.66 |
| 02/12 | 390 | 399 | 383 | 389 | -1.02% | 48,200 | 62億6347万 | +2.1% | 280 | 1.64 |
| 02/08 | 384 | 404 | 371 | 393 | +1.03% | 88,400 | 63億2787万 | +3.69% | 282.88 | 1.65 |
| 02/07 | 392 | 393 | 382 | 389 | -1.27% | 39,700 | 62億6347万 | +3.46% | 280 | 1.64 |
| 02/06 | 400 | 405 | 391 | 394 | -1.75% | 41,600 | 63億4397万 | +5.35% | 283.6 | 1.66 |
| 02/05 | 405 | 417 | 400 | 401 | -2.91% | 65,000 | 64億5668万 | +8.09% | 288.64 | 1.69 |
| 02/04 | 391 | 415 | 391 | 413 | +5.9% | 116,000 | 66億4990万 | +12.84% | 297.27 | 1.74 |
| 02/01 | 394 | 397 | 386 | 390 | -2.01% | 52,700 | 62億7957万 | +7.73% | 280.72 | 1.64 |
| 01/31 | 390 | 403 | 384 | 398 | +3.92% | 80,500 | 64億838万 | +10.25% | 286.48 | 1.67 |
| 01/30 | 399 | 399 | 378 | 383 | -4.01% | 84,700 | 61億6686万 | +6.39% | 275.68 | 1.61 |
| 01/29 | 366 | 404 | 366 | 399 | +7.26% | 169,800 | 64億2448万 | +10.83% | 287.2 | 1.68 |
| 01/28 | 369 | 378 | 367 | 372 | +2.76% | 39,400 | 59億8974万 | +3.62% | 267.76 | 1.57 |
| 01/25 | 355 | 364 | 352 | 362 | +2.26% | 27,300 | 58億2873万 | +0.56% | 260.57 | 1.52 |
| 01/24 | 350 | 358 | 350 | 354 | -0.56% | 20,300 | 56億9991万 | -1.94% | 254.81 | 1.49 |
| 01/23 | 362 | 362 | 351 | 356 | -2.73% | 29,200 | 57億3212万 | -1.93% | 256.25 | 1.5 |
| 01/22 | 378 | 378 | 362 | 366 | -1.88% | 23,700 | 58億9313万 | +0.27% | 263.44 | 1.54 |
| 01/21 | 381 | 384 | 373 | 373 | -2.36% | 28,200 | 60億584万 | +1.63% | 268.48 | 1.57 |
| 01/18 | 381 | 385 | 379 | 382 | +0.26% | 39,700 | 61億5076万 | +3.24% | 274.96 | 1.61 |
| 01/17 | 379 | 386 | 379 | 381 | +0.79% | 23,900 | 61億3465万 | +2.14% | 274.24 | 1.6 |
| 01/16 | 378 | 380 | 373 | 378 | -0.26% | 18,600 | 60億8635万 | +0.53% | 272.08 | 1.59 |
| 01/15 | 372 | 385 | 366 | 379 | 0% | 31,700 | 61億245万 | -0.26% | 272.8 | 1.59 |
| 01/11 | 374 | 386 | 372 | 379 | +0.53% | 36,600 | 61億245万 | -1.3% | 272.8 | 1.59 |
| 01/10 | 386 | 387 | 374 | 377 | -0.79% | 42,000 | 60億7025万 | -2.84% | 271.36 | 1.59 |
| 01/09 | 381 | 393 | 370 | 380 | -6.17% | 151,700 | 61億1855万 | -3.31% | 273.52 | 1.6 |
| 01/08 | 405 | 419 | 383 | 405 | +18.08% | 377,200 | 65億2109万 | +2.02% | 291.52 | 1.7 |
| 01/07 | 332 | 349 | 332 | 343 | +5.54% | 57,700 | 55億2280万 | -14.46% | 246.89 | 1.44 |
| 01/04 | 329 | 329 | 304 | 325 | +0.62% | 55,000 | 52億3297万 | -19.95% | 233.93 | 1.37 |
| 2018 |
| 12/28 | 322 | 326 | 311 | 323 | -4.44% | 97,100 | 52億77万 | -21.6% | 232.49 | 1.36 |
| 12/27 | 323 | 356 | 317 | 338 | +10.1% | 136,100 | 54億4229万 | -19.33% | 243.29 | 1.42 |
| 12/26 | 325 | 325 | 300 | 307 | +5.86% | 70,300 | 49億4315万 | -27.76% | 220.98 | 1.29 |
| 12/25 | 327 | 328 | 271 | 290 | -9.09% | 243,000 | 46億6942万 | -32.87% | 208.74 | 1.22 |
| 12/21 | 346 | 346 | 319 | 319 | -9.89% | 107,600 | 51億3636万 | -27.5% | 229.61 | 1.34 |
| 12/20 | 376 | 377 | 352 | 354 | -5.85% | 119,900 | 56億9991万 | -20.63% | 254.81 | 1.49 |
| 12/19 | 380 | 382 | 367 | 376 | 0% | 55,700 | 60億5415万 | -17.18% | 270.64 | 1.58 |
| 12/18 | 372 | 378 | 359 | 376 | 0% | 59,200 | 60億5415万 | -18.97% | 270.64 | 1.58 |
| 12/17 | 397 | 397 | 376 | 376 | -5.05% | 49,000 | 60億5415万 | -20.84% | 270.64 | 1.58 |
| 12/14 | 404 | 408 | 395 | 396 | -1.98% | 35,600 | 63億7618万 | -18.35% | 285.04 | 1.67 |
| 12/13 | 412 | 412 | 401 | 404 | 0% | 36,600 | 65億499万 | -18.22% | 290.8 | 1.7 |
| 12/12 | 406 | 412 | 397 | 404 | +3.59% | 67,300 | 65億499万 | -19.52% | 290.8 | 1.7 |
| 12/11 | 427 | 433 | 390 | 390 | -6.92% | 156,200 | 62億7957万 | -23.53% | 280.72 | 1.64 |
| 12/10 | 452 | 452 | 417 | 419 | -5.84% | 66,800 | 67億4651万 | -19.27% | 301.59 | 1.76 |
| 12/07 | 455 | 459 | 445 | 445 | -1.33% | 29,000 | 71億6515万 | -15.56% | 320.31 | 1.87 |
| 12/06 | 456 | 456 | 450 | 451 | -1.74% | 50,400 | 72億6176万 | -15.54% | 324.63 | 1.9 |
| 12/05 | 462 | 467 | 455 | 459 | -3.37% | 64,500 | 73億9057万 | -15% | 330.39 | 1.93 |
| 12/04 | 483 | 487 | 474 | 475 | -2.26% | 59,500 | 76億4819万 | -12.84% | 341.9 | 2 |
| 12/03 | 483 | 489 | 483 | 486 | +0.62% | 54,300 | 78億2531万 | -11.64% | 349.82 | 2.04 |
| 11/30 | 491 | 492 | 479 | 483 | -1.83% | 58,400 | 77億7700万 | -12.82% | 347.66 | 2.03 |
| 11/29 | 496 | 504 | 488 | 492 | -0.81% | 64,900 | 79億2192万 | -12.14% | 354.14 | 2.07 |
| 11/28 | 486 | 506 | 484 | 496 | +0.61% | 101,500 | 79億8632万 | -12.52% | 357.02 | 2.09 |
| 11/27 | 473 | 495 | 473 | 493 | +4.23% | 65,300 | 79億3802万 | -13.81% | 354.86 | 2.07 |
| 11/26 | 473 | 483 | 464 | 473 | -1.25% | 76,500 | 76億1599万 | -18.31% | 340.46 | 1.99 |
| 11/22 | 495 | 500 | 478 | 479 | -2.24% | 66,200 | 77億1260万 | -18.12% | 344.78 | 2.02 |
| 11/21 | 480 | 512 | 478 | 490 | +1.45% | 123,500 | 78億8971万 | -17.09% | 352.7 | 2.06 |
| 11/20 | 486 | 495 | 481 | 483 | -2.23% | 66,900 | 77億7700万 | -18.96% | 347.66 | 2.03 |
| 11/19 | 488 | 503 | 480 | 494 | +2.92% | 143,400 | 79億5412万 | -17.94% | 355.58 | 2.08 |
| 11/16 | 478 | 497 | 470 | 480 | +2.13% | 199,900 | 77億2870万 | -20.79% | 345.5 | 2.02 |
| 11/15 | 500 | 515 | 453 | 470 | -14.55% | 387,800 | 75億6768万 | -23.2% | 338.3 | 1.98 |
| 11/14 | 600 | 607 | 538 | 550 | -13.79% | 457,300 | 88億5580万 | -10.86% | 395.89 | 2.31 |
| 11/13 | 645 | 658 | 626 | 638 | -3.04% | 108,600 | 102億7273万 | +2.9% | 459.23 | 2.68 |
| 11/12 | 626 | 667 | 626 | 658 | +5.79% | 145,100 | 105億9476万 | +6.3% | 473.62 | 2.77 |
| 11/09 | 610 | 624 | 610 | 622 | +1.8% | 27,900 | 100億1511万 | +0.65% | 447.71 | 2.62 |
| 11/08 | 614 | 616 | 606 | 611 | +0.16% | 27,800 | 98億3799万 | -1.29% | 439.79 | 2.57 |
| 11/07 | 613 | 623 | 609 | 610 | -0.49% | 35,500 | 98億2189万 | -1.77% | 439.07 | 2.57 |
| 11/06 | 620 | 620 | 610 | 613 | +1.16% | 18,200 | 98億7019万 | -1.61% | 441.23 | 2.58 |
| 11/05 | 608 | 623 | 606 | 606 | -1.94% | 20,200 | 97億5748万 | -3.19% | 436.2 | 2.55 |
| 11/02 | 629 | 629 | 611 | 618 | +0.98% | 34,800 | 99億5070万 | -1.59% | 444.83 | 2.6 |
| 11/01 | 600 | 641 | 592 | 612 | +0.82% | 88,500 | 98億5409万 | -2.86% | 440.51 | 2.57 |
| 10/31 | 589 | 613 | 589 | 607 | +3.76% | 37,300 | 97億7358万 | -3.96% | 436.91 | 2.55 |
| 10/30 | 578 | 592 | 572 | 585 | -1.02% | 70,300 | 94億1935万 | -7.58% | 421.08 | 2.46 |
