株価チャート
2018/10/01~2019/02/28
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 |
02/28 | 405 | 410 | 405 | 406 | -0.49% | 16,000 | 16億3032万 | +11.54% | 4.4 | 0.44 |
02/27 | 407 | 419 | 405 | 408 | +0.25% | 16,600 | 16億3835万 | +13.02% | 4.42 | 0.44 |
02/26 | 410 | 412 | 406 | 407 | -0.97% | 19,300 | 16億3434万 | +13.69% | 4.41 | 0.44 |
02/25 | 411 | 416 | 408 | 411 | +0.24% | 24,100 | 16億5040万 | +16.1% | 4.46 | 0.45 |
02/22 | 412 | 426 | 410 | 410 | -3.3% | 46,100 | 16億4638万 | +17.14% | 4.45 | 0.45 |
02/21 | 441 | 442 | 415 | 424 | +1.19% | 124,900 | 17億260万 | +22.54% | 4.6 | 0.46 |
02/20 | 409 | 465 | 408 | 419 | +8.83% | 755,700 | 16億8253万 | +22.51% | 4.54 | 0.46 |
02/19 | 374 | 388 | 374 | 385 | +3.49% | 5,200 | 15億4600万 | +13.91% | 4.17 | 0.42 |
02/18 | 378 | 387 | 371 | 372 | +0.54% | 6,600 | 14億9379万 | +11.04% | 4.03 | 0.41 |
02/15 | 365 | 370 | 361 | 370 | +1.09% | 3,400 | 14億8576万 | +11.11% | 4.01 | 0.4 |
02/14 | 365 | 375 | 364 | 366 | -1.35% | 14,700 | 14億6970万 | +10.57% | 3.97 | 0.4 |
02/13 | 398 | 398 | 370 | 371 | -3.39% | 22,900 | 14億8978万 | +12.77% | 4.02 | 0.4 |
02/12 | 410 | 413 | 384 | 384 | -5.65% | 112,100 | 15億4198万 | +17.79% | 4.16 | 0.42 |
02/08 | 327 | 407 | 324 | 407 | +24.46% | 59,100 | 16億3434万 | +26.01% | 4.41 | 0.44 |
02/07 | 321 | 327 | 321 | 327 | -0.61% | 3,000 | 13億1309万 | +2.83% | 3.55 | 0.36 |
02/06 | 324 | 329 | 324 | 329 | +1.86% | 1,300 | 13億2112万 | +4.11% | 3.57 | 0.36 |
02/05 | 320 | 323 | 320 | 323 | -1.22% | 1,600 | 12億9703万 | +2.87% | 3.5 | 0.35 |
02/04 | 323 | 327 | 323 | 327 | +2.51% | 800 | 13億1309万 | +5.14% | 3.55 | 0.36 |
02/01 | 320 | 325 | 319 | 319 | -2.15% | 7,100 | 12億8097万 | +3.24% | 3.46 | 0.35 |
01/31 | 325 | 327 | 324 | 326 | +1.24% | 1,900 | 13億908万 | +5.5% | 3.53 | 0.36 |
01/30 | 322 | 322 | 317 | 322 | +0.63% | 2,500 | 12億9301万 | +4.21% | 3.49 | 0.35 |
01/29 | 322 | 326 | 319 | 320 | -0.93% | 3,600 | 12億8498万 | +3.23% | 3.47 | 0.35 |
01/28 | 328 | 329 | 323 | 323 | -0.62% | 1,500 | 12億9703万 | +3.86% | 3.5 | 0.35 |
01/25 | 320 | 326 | 320 | 325 | +0.62% | 3,900 | 13億506万 | +4.5% | 3.52 | 0.35 |
01/24 | 324 | 329 | 321 | 323 | -0.31% | 4,200 | 12億9703万 | +3.53% | 3.5 | 0.35 |
01/23 | 325 | 326 | 320 | 324 | -0.92% | 5,600 | 13億104万 | +3.51% | 3.51 | 0.35 |
01/22 | 323 | 327 | 323 | 327 | +1.55% | 2,000 | 13億1309万 | +4.47% | 3.55 | 0.36 |
01/21 | 320 | 327 | 318 | 322 | +3.21% | 6,400 | 12億9301万 | +2.55% | 3.49 | 0.35 |
01/18 | 319 | 322 | 312 | 312 | -0.32% | 1,900 | 12億5286万 | -0.95% | 3.38 | 0.34 |
01/17 | 315 | 317 | 313 | 313 | -0.63% | 4,700 | 12億5687万 | -1.26% | 3.39 | 0.34 |
01/16 | 325 | 326 | 309 | 315 | -0.63% | 16,300 | 12億6490万 | -0.94% | 3.42 | 0.34 |
01/15 | 321 | 329 | 313 | 317 | -0.31% | 12,700 | 12億7294万 | -0.94% | 3.44 | 0.35 |
01/11 | 320 | 330 | 315 | 318 | +0.32% | 10,200 | 12億7695万 | -1.24% | 3.45 | 0.35 |
01/10 | 315 | 333 | 315 | 317 | -0.31% | 25,900 | 12億7294万 | -2.16% | 3.44 | 0.35 |
01/09 | 316 | 318 | 311 | 318 | +1.27% | 4,000 | 12億7695万 | -2.15% | 3.45 | 0.35 |
01/08 | 306 | 320 | 306 | 314 | +2.95% | 8,900 | 12億6089万 | -3.98% | 3.4 | 0.34 |
01/07 | 294 | 314 | 294 | 305 | +5.17% | 7,300 | 12億2475万 | -7.01% | 3.31 | 0.33 |
01/04 | 288 | 292 | 282 | 290 | +0.35% | 10,200 | 11億6451万 | -12.12% | 3.14 | 0.32 |
2018 |
12/28 | 280 | 293 | 280 | 289 | -1.03% | 14,300 | 11億6050万 | -13.21% | 3.13 | 0.31 |
12/27 | 278 | 292 | 278 | 292 | +10.61% | 10,600 | 11億7255万 | -12.84% | 3.17 | 0.32 |
12/26 | 274 | 284 | 258 | 264 | +9.09% | 25,700 | 10億6011万 | -21.66% | 2.86 | 0.29 |
12/25 | 291 | 294 | 237 | 242 | -19.06% | 72,200 | 9億7177万 | -29.03% | 2.62 | 0.26 |
12/21 | 299 | 323 | 285 | 299 | -2.61% | 18,500 | 12億65万 | -13.33% | 3.24 | 0.33 |
12/20 | 324 | 325 | 280 | 307 | -7.25% | 64,500 | 12億3278万 | -11.53% | 3.33 | 0.33 |
12/19 | 326 | 334 | 326 | 331 | -0.9% | 6,700 | 13億2915万 | -5.16% | 3.59 | 0.36 |
12/18 | 346 | 346 | 334 | 334 | -2.34% | 5,900 | 13億4120万 | -4.57% | 3.62 | 0.36 |
12/17 | 345 | 345 | 342 | 342 | 0% | 700 | 13億7333万 | -2.56% | 3.71 | 0.37 |
12/14 | 352 | 352 | 342 | 342 | -0.58% | 5,000 | 13億7333万 | -2.84% | 3.71 | 0.37 |
12/13 | 338 | 344 | 338 | 344 | +1.78% | 2,100 | 13億8136万 | -2.27% | 3.73 | 0.37 |
12/12 | 339 | 340 | 338 | 338 | -0.59% | 1,700 | 13億5726万 | -3.98% | 3.66 | 0.37 |
12/11 | 342 | 342 | 340 | 340 | -0.58% | 2,600 | 13億6529万 | -3.68% | 3.69 | 0.37 |
12/10 | 348 | 348 | 341 | 342 | -1.72% | 15,200 | 13億7333万 | -3.12% | 3.71 | 0.37 |
12/07 | 355 | 355 | 348 | 348 | -1.97% | 9,400 | 13億9742万 | -1.42% | 3.77 | 0.38 |
12/06 | 359 | 359 | 355 | 355 | -1.11% | 1,900 | 14億2553万 | +0.57% | 3.85 | 0.39 |
12/05 | 360 | 360 | 358 | 359 | 0% | 2,000 | 14億4159万 | +1.99% | 3.89 | 0.39 |
12/04 | 361 | 361 | 359 | 359 | -0.55% | 800 | 14億4159万 | +2.28% | 3.89 | 0.39 |
12/03 | 359 | 361 | 359 | 361 | +1.12% | 4,500 | 14億4962万 | +3.14% | 3.91 | 0.39 |
11/30 | 359 | 360 | 356 | 357 | 0% | 2,300 | 14億3356万 | +2.29% | 3.87 | 0.39 |
11/29 | 355 | 359 | 354 | 357 | +0.56% | 2,100 | 14億3356万 | +2.29% | 3.87 | 0.39 |
11/28 | 354 | 355 | 354 | 355 | +0.85% | 200 | 14億2553万 | +1.72% | 3.85 | 0.39 |
11/27 | 353 | 355 | 348 | 352 | -0.56% | 1,100 | 14億1348万 | +0.86% | 3.82 | 0.38 |
11/26 | 346 | 354 | 344 | 354 | +1.14% | 1,200 | 14億2151万 | +1.14% | 3.84 | 0.39 |
11/22 | 351 | 351 | 350 | 350 | 0% | 5,700 | 14億545万 | -0.28% | 3.8 | 0.38 |
11/21 | 351 | 351 | 350 | 350 | 0% | 4,100 | 14億545万 | -0.28% | 3.8 | 0.38 |
11/20 | 348 | 357 | 348 | 350 | 0% | 1,500 | 14億545万 | -0.57% | 3.8 | 0.38 |
11/19 | 352 | 352 | 350 | 350 | 0% | 3,600 | 14億545万 | -0.85% | 3.8 | 0.38 |
11/16 | 351 | 353 | 350 | 350 | -1.69% | 4,000 | 14億545万 | -0.85% | 3.8 | 0.38 |
11/15 | 355 | 358 | 355 | 356 | +0.28% | 3,500 | 14億2954万 | +0.56% | 3.86 | 0.39 |
11/14 | 359 | 359 | 355 | 355 | -1.11% | 1,500 | 14億2553万 | +0.28% | 3.85 | 0.39 |
11/13 | 358 | 359 | 355 | 359 | +0.28% | 2,200 | 14億4159万 | +1.41% | 3.89 | 0.39 |
11/12 | 353 | 358 | 353 | 358 | +1.42% | 2,300 | 14億3757万 | +0.85% | 3.88 | 0.39 |
11/09 | 345 | 355 | 345 | 353 | +1.44% | 3,600 | 14億1750万 | -0.56% | 3.83 | 0.38 |
11/08 | 350 | 350 | 348 | 348 | -0.29% | 500 | 13億9742万 | -2.25% | 3.77 | 0.38 |
11/07 | 347 | 353 | 347 | 349 | +0.87% | 2,600 | 14億143万 | -2.24% | 3.78 | 0.38 |
11/06 | 348 | 348 | 346 | 346 | -0.57% | 300 | 13億8939万 | -3.08% | 3.75 | 0.38 |
11/05 | 347 | 348 | 346 | 348 | +1.16% | 800 | 13億9742万 | -2.79% | 3.77 | 0.38 |
11/02 | 342 | 346 | 342 | 344 | +0.88% | 1,300 | 13億8136万 | -4.18% | 3.73 | 0.37 |
11/01 | 341 | 342 | 341 | 341 | 0% | 2,700 | 13億6931万 | -5.28% | 3.7 | 0.37 |
10/31 | 341 | 346 | 341 | 341 | +1.79% | 1,900 | 13億6931万 | -5.54% | 3.7 | 0.37 |
10/30 | 330 | 340 | 330 | 335 | +0.6% | 4,000 | 13億4522万 | -7.2% | 3.63 | 0.36 |
10/29 | 336 | 345 | 333 | 333 | -0.3% | 4,800 | 13億3718万 | -8.01% | 3.61 | 0.36 |
10/26 | 348 | 362 | 334 | 334 | -4.02% | 7,300 | 13億4120万 | -7.99% | 3.62 | 0.36 |
10/25 | 359 | 359 | 348 | 348 | -3.33% | 9,600 | 13億9742万 | -4.4% | 3.77 | 0.38 |
10/24 | 368 | 368 | 359 | 360 | -2.17% | 4,200 | 14億4561万 | -1.1% | 3.9 | 0.39 |
10/23 | 368 | 368 | 365 | 368 | -0.27% | 1,800 | 14億7773万 | +1.1% | 3.99 | 0.4 |
10/22 | 369 | 369 | 368 | 369 | 0% | 900 | 14億8175万 | +1.37% | 4 | 0.4 |
10/19 | 368 | 369 | 368 | 369 | +0.27% | 4,100 | 14億8175万 | +1.65% | 4 | 0.4 |
10/18 | 369 | 369 | 367 | 368 | -0.27% | 800 | 14億7773万 | +1.38% | 3.99 | 0.4 |
10/17 | 366 | 369 | 366 | 369 | +1.37% | 1,000 | 14億8175万 | +1.65% | 4 | 0.4 |
10/16 | 361 | 364 | 361 | 364 | +1.68% | 600 | 14億6167万 | +0.55% | 3.95 | 0.4 |
10/15 | 369 | 369 | 358 | 358 | -2.98% | 5,500 | 14億3757万 | -1.1% | 3.88 | 0.39 |
10/12 | 368 | 369 | 368 | 369 | +2.22% | 1,800 | 14億8175万 | +1.65% | 4 | 0.4 |
10/11 | 366 | 366 | 360 | 361 | -1.63% | 5,300 | 14億4962万 | -0.55% | 3.91 | 0.39 |
10/10 | 367 | 371 | 366 | 367 | +0.27% | 2,300 | 14億7371万 | +1.1% | 3.98 | 0.4 |
10/09 | 371 | 372 | 366 | 366 | -1.08% | 4,300 | 14億6970万 | +0.55% | 3.97 | 0.4 |
10/05 | 371 | 372 | 370 | 370 | -0.27% | 3,900 | 14億8576万 | +1.65% | 4.01 | 0.4 |
10/04 | 373 | 374 | 371 | 371 | +0.27% | 1,900 | 14億8978万 | +1.92% | 4.02 | 0.4 |
10/03 | 369 | 372 | 366 | 370 | +0.54% | 8,700 | 14億8576万 | +1.65% | 4.01 | 0.4 |
10/02 | 367 | 393 | 367 | 368 | +0.82% | 17,900 | 14億7773万 | +1.1% | 3.99 | 0.4 |
10/01 | 366 | 369 | 363 | 365 | 0% | 7,100 | 14億6568万 | +0.27% | 3.96 | 0.4 |