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 | 419 | 423 | 416 | 417 | +0.48% | 272,700 | 497億8189万 | 0% | 12.84 | 1.2 |
| 03/28 | 419 | 420 | 411 | 415 | -1.66% | 310,100 | 495億4312万 | -0.48% | 12.78 | 1.19 |
| 03/27 | 424 | 424 | 416 | 422 | -2.54% | 620,900 | 503億7879万 | +1.2% | 12.99 | 1.21 |
| 03/26 | 430 | 436 | 428 | 433 | +1.64% | 847,900 | 516億9198万 | +3.84% | 13.33 | 1.24 |
| 03/25 | 434 | 434 | 425 | 426 | -3.18% | 501,800 | 508億5632万 | +2.4% | 13.12 | 1.22 |
| 03/22 | 439 | 440 | 431 | 440 | +0.46% | 365,400 | 525億2765万 | +5.77% | 13.55 | 1.26 |
| 03/20 | 434 | 441 | 434 | 438 | +1.86% | 382,600 | 522億8889万 | +5.54% | 13.49 | 1.26 |
| 03/19 | 424 | 444 | 421 | 430 | +2.87% | 810,600 | 513億3384万 | +3.61% | 13.24 | 1.23 |
| 03/18 | 413 | 419 | 411 | 418 | +2.2% | 290,500 | 499億127万 | +0.97% | 12.87 | 1.2 |
| 03/15 | 411 | 412 | 409 | 409 | +0.25% | 233,700 | 488億2684万 | -0.97% | 12.59 | 1.17 |
| 03/14 | 409 | 411 | 404 | 408 | +0.49% | 196,800 | 487億746万 | -1.21% | 12.56 | 1.17 |
| 03/13 | 406 | 409 | 401 | 406 | -0.49% | 188,600 | 484億6869万 | -1.93% | 12.5 | 1.17 |
| 03/12 | 403 | 409 | 402 | 408 | +2.26% | 276,800 | 487億746万 | -1.69% | 12.56 | 1.17 |
| 03/11 | 402 | 405 | 399 | 399 | 0% | 234,000 | 476億3303万 | -4.09% | 12.29 | 1.15 |
| 03/08 | 402 | 404 | 398 | 399 | -1.72% | 313,100 | 476億3303万 | -4.55% | 12.29 | 1.15 |
| 03/07 | 411 | 413 | 405 | 406 | -1.93% | 298,900 | 484億6869万 | -3.1% | 12.5 | 1.17 |
| 03/06 | 420 | 420 | 414 | 414 | -1.66% | 256,900 | 494億2374万 | -1.19% | 12.75 | 1.19 |
| 03/05 | 420 | 423 | 418 | 421 | -0.71% | 227,400 | 502億5941万 | +0.48% | 12.96 | 1.21 |
| 03/04 | 424 | 425 | 420 | 424 | +1.44% | 210,600 | 506億1755万 | +0.95% | 13.06 | 1.22 |
| 03/01 | 417 | 422 | 414 | 418 | 0% | 288,400 | 499億127万 | -0.48% | 12.87 | 1.2 |
| 02/28 | 409 | 419 | 404 | 418 | +2.2% | 420,300 | 499億127万 | -0.48% | 12.87 | 1.2 |
| 02/27 | 406 | 411 | 397 | 409 | -0.24% | 834,200 | 488億2684万 | -2.85% | 12.59 | 1.17 |
| 02/26 | 414 | 415 | 405 | 410 | -1.2% | 548,800 | 489億4622万 | -2.61% | 12.62 | 1.18 |
| 02/25 | 416 | 417 | 410 | 415 | +0.73% | 255,100 | 495億4312万 | -1.66% | 12.78 | 1.19 |
| 02/22 | 411 | 413 | 406 | 412 | -1.44% | 279,200 | 491億8498万 | -2.37% | 12.69 | 1.18 |
| 02/21 | 423 | 424 | 416 | 418 | -0.71% | 226,300 | 499億127万 | -1.18% | 12.87 | 1.2 |
| 02/20 | 421 | 424 | 420 | 421 | 0% | 236,400 | 502億5941万 | -0.24% | 12.96 | 1.21 |
| 02/19 | 422 | 423 | 414 | 421 | -0.24% | 238,700 | 502億5941万 | -0.24% | 12.96 | 1.21 |
| 02/18 | 419 | 422 | 417 | 422 | +2.18% | 210,800 | 503億7879万 | 0% | 12.99 | 1.21 |
| 02/15 | 412 | 416 | 408 | 413 | -1.67% | 201,800 | 493億436万 | -2.13% | 12.72 | 1.19 |
| 02/14 | 423 | 429 | 420 | 420 | -0.94% | 198,500 | 501億4003万 | -0.47% | 12.93 | 1.21 |
| 02/13 | 408 | 424 | 404 | 424 | +3.41% | 375,300 | 506億1755万 | +0.71% | 13.06 | 1.22 |
| 02/12 | 403 | 411 | 403 | 410 | +1.74% | 251,700 | 489億4622万 | -2.61% | 12.62 | 1.18 |
| 02/08 | 404 | 409 | 401 | 403 | -2.89% | 210,500 | 481億1055万 | -4.28% | 12.41 | 1.16 |
| 02/07 | 425 | 425 | 412 | 415 | -3.26% | 207,600 | 495億4312万 | -1.43% | 12.78 | 1.19 |
| 02/06 | 433 | 434 | 427 | 429 | -1.15% | 191,900 | 512億1446万 | +1.9% | 13.21 | 1.23 |
| 02/05 | 432 | 435 | 427 | 434 | -0.46% | 173,300 | 518億1136万 | +3.33% | 13.36 | 1.25 |
| 02/04 | 431 | 437 | 429 | 436 | +1.87% | 188,400 | 520億5013万 | +4.31% | 13.42 | 1.25 |
| 02/01 | 424 | 429 | 417 | 428 | 0% | 244,200 | 510億9508万 | +2.88% | 13.18 | 1.23 |
| 01/31 | 421 | 433 | 417 | 428 | +3.63% | 358,800 | 510億9508万 | +2.88% | 13.18 | 1.23 |
| 01/30 | 422 | 422 | 413 | 413 | -2.36% | 236,400 | 493億436万 | -0.72% | 12.72 | 1.19 |
| 01/29 | 425 | 428 | 420 | 423 | -0.47% | 302,600 | 504億9817万 | +1.44% | 13.02 | 1.21 |
| 01/28 | 430 | 430 | 423 | 425 | -1.16% | 98,000 | 507億3693万 | +1.92% | 13.09 | 1.22 |
| 01/25 | 430 | 433 | 428 | 430 | -0.23% | 142,700 | 513億3384万 | +2.87% | 13.24 | 1.23 |
| 01/24 | 427 | 431 | 424 | 431 | +1.17% | 110,900 | 514億5322万 | +2.62% | 13.27 | 1.24 |
| 01/23 | 424 | 429 | 421 | 426 | 0% | 168,400 | 508億5632万 | +1.43% | 13.12 | 1.22 |
| 01/22 | 433 | 434 | 426 | 426 | -0.7% | 98,500 | 508億5632万 | +1.19% | 13.12 | 1.22 |
| 01/21 | 429 | 431 | 424 | 429 | +1.66% | 150,000 | 512億1446万 | +1.42% | 13.21 | 1.23 |
| 01/18 | 421 | 424 | 418 | 422 | +1.2% | 174,800 | 503億7879万 | -0.47% | 12.99 | 1.21 |
| 01/17 | 416 | 419 | 414 | 417 | +0.24% | 113,400 | 497億8189万 | -2.11% | 12.84 | 1.2 |
| 01/16 | 415 | 420 | 413 | 416 | +0.24% | 132,200 | 496億6251万 | -2.8% | 12.81 | 1.19 |
| 01/15 | 404 | 417 | 404 | 415 | +0.97% | 200,300 | 495億4312万 | -3.26% | 12.78 | 1.19 |
| 01/11 | 406 | 417 | 406 | 411 | -0.72% | 292,200 | 490億6560万 | -4.86% | 12.65 | 1.18 |
| 01/10 | 411 | 415 | 408 | 414 | -0.24% | 137,400 | 494億2374万 | -4.61% | 12.75 | 1.19 |
| 01/09 | 418 | 419 | 414 | 415 | +0.48% | 132,300 | 495億4312万 | -4.82% | 12.78 | 1.19 |
| 01/08 | 415 | 418 | 412 | 413 | +0.24% | 168,100 | 493億436万 | -5.71% | 12.72 | 1.19 |
| 01/07 | 414 | 419 | 407 | 412 | +1.48% | 339,100 | 491億8498万 | -6.58% | 12.69 | 1.18 |
| 01/04 | 405 | 408 | 393 | 406 | -0.73% | 239,100 | 484億6869万 | -8.56% | 12.5 | 1.17 |
| 2018 |
| 12/28 | 411 | 415 | 405 | 409 | -2.39% | 283,900 | 488億2684万 | -8.3% | 12.59 | 1.17 |
| 12/27 | 415 | 420 | 407 | 419 | +6.08% | 187,900 | 500億2065万 | -6.68% | 12.9 | 1.2 |
| 12/26 | 394 | 399 | 390 | 395 | +3.4% | 385,700 | 471億5550万 | -12.42% | 12.16 | 1.13 |
| 12/25 | 390 | 390 | 377 | 382 | -5.68% | 426,600 | 456億355万 | -16.04% | 11.76 | 1.1 |
| 12/21 | 416 | 416 | 399 | 405 | -4.03% | 435,400 | 483億4931万 | -11.76% | 12.47 | 1.16 |
| 12/20 | 423 | 432 | 421 | 422 | -1.17% | 314,800 | 503億7879万 | -8.86% | 12.99 | 1.21 |
| 12/19 | 428 | 430 | 419 | 427 | 0% | 381,800 | 509億7570万 | -8.37% | 13.15 | 1.23 |
| 12/18 | 437 | 437 | 426 | 427 | -3.17% | 378,900 | 509億7570万 | -8.96% | 13.15 | 1.23 |
| 12/17 | 452 | 453 | 441 | 441 | -2% | 215,400 | 526億4703万 | -6.37% | 13.58 | 1.27 |
| 12/14 | 457 | 457 | 447 | 450 | -1.75% | 326,200 | 537億2146万 | -4.86% | 13.86 | 1.29 |
| 12/13 | 455 | 459 | 452 | 458 | +1.33% | 345,700 | 546億7651万 | -3.58% | 14.1 | 1.31 |
| 12/12 | 453 | 456 | 450 | 452 | -0.22% | 214,200 | 539億6022万 | -5.04% | 13.92 | 1.3 |
| 12/11 | 454 | 456 | 446 | 453 | 0% | 261,900 | 540億7960万 | -5.03% | 13.95 | 1.3 |
| 12/10 | 457 | 460 | 451 | 453 | -2.37% | 243,700 | 540億7960万 | -5.23% | 13.95 | 1.3 |
| 12/07 | 464 | 467 | 460 | 464 | -0.22% | 252,700 | 553億9279万 | -3.13% | 14.29 | 1.33 |
| 12/06 | 464 | 466 | 458 | 465 | -0.43% | 244,300 | 555億1218万 | -2.92% | 14.32 | 1.33 |
| 12/05 | 458 | 468 | 457 | 467 | +1.3% | 297,500 | 557億5094万 | -2.51% | 14.38 | 1.34 |
| 12/04 | 470 | 474 | 461 | 461 | -1.91% | 244,500 | 550億3465万 | -3.76% | 14.19 | 1.32 |
| 12/03 | 467 | 471 | 465 | 470 | +0.21% | 241,000 | 561億908万 | -1.67% | 14.47 | 1.35 |
| 11/30 | 469 | 474 | 467 | 469 | -0.64% | 280,600 | 559億8970万 | -1.88% | 14.44 | 1.35 |
| 11/29 | 460 | 478 | 458 | 472 | +2.83% | 529,600 | 563億4784万 | -1.05% | 14.53 | 1.35 |
| 11/28 | 476 | 478 | 455 | 459 | -5.17% | 732,600 | 547億9589万 | -3.77% | 14.13 | 1.32 |
| 11/27 | 477 | 487 | 474 | 484 | +1.04% | 179,300 | 577億8042万 | +1.47% | 14.9 | 1.39 |
| 11/26 | 467 | 479 | 467 | 479 | +1.27% | 229,300 | 571億8351万 | +0.63% | 14.75 | 1.37 |
| 11/22 | 468 | 476 | 468 | 473 | +0.64% | 317,300 | 564億6722万 | -0.63% | 14.56 | 1.36 |
| 11/21 | 468 | 473 | 467 | 470 | -1.88% | 198,000 | 561億908万 | -1.26% | 14.47 | 1.35 |
| 11/20 | 478 | 486 | 477 | 479 | -1.64% | 373,900 | 571億8351万 | +0.63% | 14.75 | 1.37 |
| 11/19 | 481 | 490 | 481 | 487 | -0.41% | 248,000 | 581億3856万 | +2.53% | 14.99 | 1.4 |
| 11/16 | 497 | 499 | 487 | 489 | -3.17% | 688,100 | 583億7732万 | +2.95% | 15.06 | 1.4 |
| 11/15 | 490 | 509 | 490 | 505 | +1.81% | 586,200 | 602億8742万 | +6.54% | 15.55 | 1.45 |
| 11/14 | 493 | 504 | 491 | 496 | -0.6% | 508,600 | 592億1299万 | +4.86% | 15.27 | 1.42 |
| 11/13 | 497 | 505 | 484 | 499 | +1.84% | 592,400 | 595億7113万 | +5.5% | 15.36 | 1.43 |
| 11/12 | 483 | 492 | 482 | 490 | +0.62% | 269,600 | 584億9670万 | +3.59% | 15.09 | 1.41 |
| 11/09 | 483 | 497 | 483 | 487 | +0.41% | 241,800 | 581億3856万 | +2.96% | 14.99 | 1.4 |
| 11/08 | 484 | 489 | 477 | 485 | +0.21% | 427,100 | 578億9980万 | +2.32% | 14.93 | 1.39 |
| 11/07 | 483 | 490 | 482 | 484 | +0.41% | 290,400 | 577億8042万 | +2.11% | 14.9 | 1.39 |
| 11/06 | 472 | 485 | 472 | 482 | +1.9% | 357,600 | 575億4165万 | +1.47% | 14.84 | 1.38 |
| 11/05 | 471 | 478 | 468 | 473 | -1.25% | 340,600 | 564億6722万 | -0.63% | 14.56 | 1.36 |
| 11/02 | 476 | 480 | 474 | 479 | +1.05% | 287,800 | 571億8351万 | +0.42% | 14.75 | 1.37 |
| 11/01 | 466 | 478 | 465 | 474 | +0.85% | 315,500 | 565億8661万 | -0.84% | 14.59 | 1.36 |
| 10/31 | 454 | 470 | 454 | 470 | +2.62% | 337,100 | 561億908万 | -1.88% | 14.47 | 1.35 |
| 10/30 | 449 | 461 | 449 | 458 | +2% | 395,400 | 546億7651万 | -4.78% | 14.1 | 1.31 |
