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 | 447 | 451 | 437 | 443 | -0.67% | 92,600 | 233億1172万 | -0.89% | 14.46 | 0.93 |
03/28 | 454 | 454 | 446 | 446 | -2.83% | 79,300 | 234億6959万 | -0.22% | 14.56 | 0.94 |
03/27 | 451 | 459 | 445 | 459 | -0.22% | 113,800 | 241億5368万 | +2.46% | 14.98 | 0.97 |
03/26 | 449 | 462 | 449 | 460 | +3.6% | 240,300 | 242億630万 | +2.91% | 15.01 | 0.97 |
03/25 | 449 | 451 | 441 | 444 | -2.63% | 168,600 | 233億6434万 | -0.67% | 14.49 | 0.93 |
03/22 | 452 | 458 | 450 | 456 | +0.66% | 144,400 | 239億9581万 | +1.79% | 14.88 | 0.96 |
03/20 | 447 | 458 | 444 | 453 | +2.49% | 145,500 | 238億3794万 | +1.12% | 14.78 | 0.95 |
03/19 | 448 | 451 | 435 | 442 | -1.34% | 196,500 | 232億5910万 | -1.34% | 14.42 | 0.93 |
03/18 | 450 | 467 | 445 | 448 | +1.36% | 249,900 | 235億7483万 | 0% | 14.62 | 0.94 |
03/15 | 442 | 448 | 442 | 442 | +0.91% | 76,900 | 232億5910万 | -1.12% | 14.42 | 0.93 |
03/14 | 440 | 443 | 437 | 438 | -0.45% | 61,400 | 230億4861万 | -1.79% | 14.29 | 0.92 |
03/13 | 446 | 455 | 439 | 440 | -0.9% | 78,300 | 231億5385万 | -1.35% | 14.36 | 0.93 |
03/12 | 437 | 446 | 437 | 444 | +2.54% | 66,300 | 233億6434万 | -0.67% | 14.49 | 0.93 |
03/11 | 437 | 438 | 431 | 433 | -0.46% | 68,100 | 227億8549万 | -3.13% | 14.13 | 0.91 |
03/08 | 441 | 443 | 434 | 435 | -2.25% | 144,100 | 228億9074万 | -2.68% | 14.2 | 0.91 |
03/07 | 450 | 450 | 442 | 445 | -0.89% | 77,400 | 234億1696万 | -0.45% | 14.52 | 0.94 |
03/06 | 450 | 450 | 446 | 449 | -0.44% | 77,200 | 236億2745万 | +0.45% | 14.65 | 0.94 |
03/05 | 454 | 457 | 449 | 451 | -1.53% | 50,600 | 237億3270万 | +1.12% | 14.72 | 0.95 |
03/04 | 455 | 461 | 453 | 458 | +1.78% | 125,200 | 241億105万 | +2.69% | 14.95 | 0.96 |
03/01 | 449 | 459 | 448 | 450 | 0% | 112,000 | 236億8008万 | +1.12% | 14.69 | 0.95 |
02/28 | 450 | 459 | 450 | 450 | +0.45% | 159,100 | 236億8008万 | +1.35% | 14.69 | 0.95 |
02/27 | 443 | 449 | 443 | 448 | +0.45% | 110,500 | 235億7483万 | +0.9% | 14.62 | 0.94 |
02/26 | 451 | 455 | 444 | 446 | -0.67% | 128,000 | 234億6959万 | +0.45% | 14.56 | 0.94 |
02/25 | 448 | 451 | 444 | 449 | +0.67% | 79,400 | 236億2745万 | +1.13% | 14.65 | 0.94 |
02/22 | 449 | 453 | 446 | 446 | -1.11% | 93,200 | 234億6959万 | +0.45% | 14.56 | 0.94 |
02/21 | 459 | 461 | 449 | 451 | -1.53% | 104,400 | 237億3270万 | +1.58% | 14.72 | 0.95 |
02/20 | 452 | 459 | 452 | 458 | +2% | 87,700 | 241億105万 | +3.15% | 14.95 | 0.96 |
02/19 | 459 | 461 | 449 | 449 | -2.39% | 91,800 | 236億2745万 | +1.35% | 14.65 | 0.94 |
02/18 | 464 | 467 | 458 | 460 | +0.22% | 57,000 | 242億630万 | +3.84% | 15.01 | 0.97 |
02/15 | 448 | 459 | 446 | 459 | +1.1% | 77,400 | 241億5368万 | +3.61% | 14.98 | 0.97 |
02/14 | 459 | 462 | 453 | 454 | -1.09% | 122,700 | 238億9056万 | +2.48% | 14.82 | 0.95 |
02/13 | 450 | 465 | 444 | 459 | +7.75% | 420,600 | 241億5368万 | +3.61% | 14.98 | 0.97 |
02/12 | 424 | 431 | 421 | 426 | +0.24% | 109,600 | 224億1714万 | -3.84% | 13.9 | 0.9 |
02/08 | 434 | 437 | 424 | 425 | -2.3% | 114,100 | 223億6452万 | -4.06% | 13.87 | 0.89 |
02/07 | 442 | 448 | 435 | 435 | -1.36% | 88,900 | 228億9074万 | -2.03% | 14.2 | 0.91 |
02/06 | 445 | 450 | 440 | 441 | -1.12% | 48,300 | 232億647万 | -0.68% | 14.39 | 0.93 |
02/05 | 443 | 452 | 441 | 446 | +0.68% | 70,800 | 234億6959万 | +0.68% | 14.56 | 0.94 |
02/04 | 439 | 446 | 439 | 443 | +0.91% | 66,800 | 233億1172万 | +0.68% | 14.46 | 0.93 |
02/01 | 440 | 440 | 435 | 439 | -0.45% | 50,500 | 231億123万 | 0% | 14.33 | 0.92 |
01/31 | 437 | 444 | 436 | 441 | +1.85% | 81,600 | 232億647万 | +0.68% | 14.39 | 0.93 |
01/30 | 440 | 442 | 433 | 433 | -1.59% | 100,500 | 227億8549万 | -1.14% | 14.13 | 0.91 |
01/29 | 435 | 441 | 432 | 440 | +0.92% | 68,700 | 231億5385万 | +0.46% | 14.36 | 0.93 |
01/28 | 437 | 445 | 435 | 436 | -0.46% | 72,700 | 229億4336万 | -0.46% | 14.23 | 0.92 |
01/25 | 434 | 445 | 434 | 438 | +0.46% | 78,400 | 230億4861万 | -0.45% | 14.29 | 0.92 |
01/24 | 433 | 440 | 430 | 436 | 0% | 75,400 | 229億4336万 | -1.36% | 14.23 | 0.92 |
01/23 | 447 | 449 | 432 | 436 | -4.18% | 233,000 | 229億4336万 | -2.02% | 14.23 | 0.92 |
01/22 | 448 | 458 | 444 | 455 | +1.34% | 101,600 | 239億4319万 | +1.79% | 14.85 | 0.96 |
01/21 | 453 | 454 | 448 | 449 | -0.22% | 77,900 | 236億2745万 | -0.22% | 14.65 | 0.94 |
01/18 | 444 | 455 | 444 | 450 | +1.58% | 73,800 | 236億8008万 | -0.66% | 14.69 | 0.95 |
01/17 | 442 | 452 | 439 | 443 | +0.23% | 108,300 | 233億1172万 | -2.85% | 14.46 | 0.93 |
01/16 | 451 | 456 | 441 | 442 | -2.21% | 136,600 | 232億5910万 | -3.91% | 14.42 | 0.93 |
01/15 | 439 | 454 | 436 | 452 | +2.73% | 114,700 | 237億8532万 | -2.38% | 14.75 | 0.95 |
01/11 | 444 | 448 | 438 | 440 | -1.35% | 142,800 | 231億5385万 | -5.78% | 14.36 | 0.93 |
01/10 | 459 | 459 | 439 | 446 | -2.83% | 128,700 | 234億6959万 | -5.31% | 14.56 | 0.94 |
01/09 | 462 | 466 | 459 | 459 | -0.43% | 171,400 | 241億5368万 | -3.57% | 14.98 | 0.97 |
01/08 | 462 | 466 | 458 | 461 | +1.1% | 149,600 | 242億5892万 | -3.76% | 15.04 | 0.97 |
01/07 | 448 | 464 | 443 | 456 | +3.4% | 306,400 | 239億9581万 | -5.39% | 14.88 | 0.96 |
01/04 | 426 | 444 | 426 | 441 | +1.85% | 203,000 | 232億647万 | -8.88% | 14.39 | 0.93 |
2018 |
12/28 | 432 | 440 | 421 | 433 | -0.46% | 133,900 | 227億8549万 | -11.09% | 14.13 | 0.91 |
12/27 | 433 | 437 | 424 | 435 | +5.33% | 195,700 | 228億9074万 | -11.22% | 14.2 | 0.91 |
12/26 | 388 | 414 | 388 | 413 | +5.9% | 223,000 | 217億3305万 | -16.23% | 13.48 | 0.87 |
12/25 | 388 | 399 | 382 | 390 | -4.88% | 334,900 | 205億2273万 | -21.69% | 12.73 | 0.82 |
12/21 | 413 | 421 | 399 | 410 | -1.91% | 338,000 | 215億7518万 | -18.49% | 13.38 | 0.86 |
12/20 | 421 | 429 | 418 | 418 | -1.88% | 261,100 | 219億9616万 | -17.72% | 13.64 | 0.88 |
12/19 | 430 | 433 | 422 | 426 | -1.62% | 294,400 | 224億1714万 | -16.96% | 13.9 | 0.9 |
12/18 | 446 | 446 | 425 | 433 | -3.13% | 364,200 | 227億8549万 | -16.41% | 14.13 | 0.91 |
12/17 | 475 | 476 | 445 | 447 | -6.88% | 430,600 | 235億2221万 | -14.53% | 14.59 | 0.94 |
12/14 | 497 | 497 | 475 | 480 | -4% | 298,700 | 252億5875万 | -8.92% | 15.67 | 1.01 |
12/13 | 503 | 503 | 491 | 500 | +0.4% | 178,400 | 263億1120万 | -5.66% | 16.32 | 1.05 |
12/12 | 501 | 508 | 497 | 498 | -1.39% | 169,600 | 262億595万 | -6.39% | 16.25 | 1.05 |
12/11 | 517 | 520 | 503 | 505 | -2.88% | 115,300 | 265億7431万 | -5.43% | 16.48 | 1.06 |
12/10 | 521 | 524 | 517 | 520 | -1.14% | 104,900 | 273億6364万 | -2.99% | 16.97 | 1.09 |
12/07 | 527 | 530 | 520 | 526 | -0.19% | 72,100 | 276億7938万 | -2.05% | 17.17 | 1.11 |
12/06 | 534 | 534 | 521 | 527 | -1.31% | 88,900 | 277億3200万 | -2.23% | 17.2 | 1.11 |
12/05 | 528 | 538 | 524 | 534 | +0.56% | 113,500 | 281億36万 | -1.11% | 17.43 | 1.12 |
12/04 | 535 | 542 | 529 | 531 | -2.39% | 145,300 | 279億4249万 | -1.85% | 17.33 | 1.12 |
12/03 | 555 | 562 | 541 | 544 | -1.81% | 189,600 | 286億2658万 | +0.74% | 17.75 | 1.14 |
11/30 | 550 | 558 | 547 | 554 | +1.09% | 96,700 | 291億5280万 | +2.59% | 18.08 | 1.17 |
11/29 | 555 | 562 | 546 | 548 | +0.55% | 145,000 | 288億3707万 | +1.48% | 17.88 | 1.15 |
11/28 | 532 | 553 | 532 | 545 | +1.87% | 149,900 | 286億7920万 | +0.74% | 17.79 | 1.15 |
11/27 | 521 | 541 | 518 | 535 | +3.48% | 283,900 | 281億5298万 | -1.29% | 17.46 | 1.13 |
11/26 | 507 | 525 | 507 | 517 | +0.58% | 163,800 | 272億578万 | -4.96% | 16.87 | 1.09 |
11/22 | 502 | 516 | 502 | 514 | +1.78% | 140,600 | 270億4791万 | -5.86% | 16.77 | 1.08 |
11/21 | 508 | 512 | 502 | 505 | -1.94% | 201,900 | 265億7431万 | -8.01% | 16.48 | 1.06 |
11/20 | 520 | 520 | 509 | 515 | -1.72% | 141,700 | 271億53万 | -6.7% | 16.81 | 1.08 |
11/19 | 526 | 536 | 522 | 524 | -0.76% | 158,600 | 275億7413万 | -5.59% | 17.1 | 1.1 |
11/16 | 531 | 552 | 526 | 528 | +0.57% | 323,000 | 277億8462万 | -5.21% | 17.23 | 1.11 |
11/15 | 544 | 554 | 518 | 525 | -5.23% | 347,300 | 276億2676万 | -6.08% | 17.13 | 1.1 |
11/14 | 510 | 564 | 493 | 554 | +1.28% | 612,000 | 291億5280万 | -0.89% | 18.08 | 1.17 |
11/13 | 542 | 550 | 533 | 547 | -1.62% | 355,200 | 287億8445万 | -1.97% | 17.85 | 1.15 |
11/12 | 551 | 566 | 548 | 556 | +0.18% | 261,500 | 292億5805万 | 0% | 18.15 | 1.17 |
11/09 | 551 | 562 | 547 | 555 | +0.91% | 158,300 | 292億543万 | 0% | 18.11 | 1.17 |
11/08 | 558 | 562 | 548 | 550 | +0.36% | 155,100 | 289億4232万 | -0.72% | 17.95 | 1.16 |
11/07 | 551 | 562 | 545 | 548 | +0.37% | 168,200 | 288億3707万 | -0.9% | 17.88 | 1.15 |
11/06 | 551 | 565 | 546 | 546 | -0.36% | 203,400 | 287億3183万 | -1.27% | 17.82 | 1.15 |
11/05 | 546 | 561 | 543 | 548 | -1.44% | 150,500 | 288億3707万 | -0.9% | 17.88 | 1.15 |
11/02 | 563 | 567 | 551 | 556 | -1.77% | 172,900 | 292億5805万 | +0.54% | 18.15 | 1.17 |
11/01 | 570 | 571 | 559 | 566 | 0% | 150,600 | 297億8427万 | +2.54% | 18.47 | 1.19 |
10/31 | 552 | 571 | 551 | 566 | +4.04% | 379,800 | 297億8427万 | +2.54% | 18.47 | 1.19 |
10/30 | 523 | 547 | 521 | 544 | +4.41% | 387,400 | 286億2658万 | -1.27% | 17.75 | 1.14 |