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 | 279 | 279 | 269 | 275 | -0.36% | 4,500 | 57億8600万 | -7.09% | 5.11 | 0.88 |
| 03/28 | 283 | 283 | 269 | 276 | -0.72% | 9,200 | 58億704万 | -7.07% | 5.13 | 0.89 |
| 03/27 | 280 | 284 | 276 | 278 | +0.72% | 6,400 | 58億4912万 | -7.02% | 5.17 | 0.89 |
| 03/26 | 285 | 285 | 276 | 276 | -0.36% | 6,000 | 58億704万 | -7.69% | 5.13 | 0.89 |
| 03/25 | 279 | 281 | 277 | 277 | -4.15% | 19,500 | 58億2808万 | -7.67% | 5.15 | 0.89 |
| 03/22 | 290 | 290 | 286 | 289 | +0.35% | 5,500 | 60億8056万 | -3.99% | 5.37 | 0.93 |
| 03/20 | 285 | 289 | 285 | 288 | -0.69% | 6,800 | 60億5952万 | -4.64% | 5.35 | 0.93 |
| 03/19 | 285 | 290 | 284 | 290 | +1.05% | 5,100 | 61億160万 | -4.29% | 5.39 | 0.93 |
| 03/18 | 286 | 288 | 285 | 287 | +1.77% | 4,500 | 60億3848万 | -5.28% | 5.33 | 0.92 |
| 03/15 | 279 | 283 | 279 | 282 | +1.08% | 7,200 | 59億3328万 | -6.62% | 5.24 | 0.91 |
| 03/14 | 286 | 288 | 276 | 279 | -2.11% | 13,000 | 58億7016万 | -7.92% | 5.19 | 0.9 |
| 03/13 | 287 | 287 | 282 | 285 | -0.7% | 6,100 | 59億9640万 | -5.94% | 5.3 | 0.92 |
| 03/12 | 288 | 291 | 285 | 287 | +2.14% | 8,800 | 60億3848万 | -5.28% | 5.33 | 0.92 |
| 03/11 | 296 | 296 | 274 | 281 | -2.43% | 15,700 | 59億1224万 | -7.26% | 5.22 | 0.9 |
| 03/08 | 297 | 297 | 288 | 288 | -4.95% | 12,200 | 60億5952万 | -5.26% | 5.35 | 0.93 |
| 03/07 | 309 | 309 | 303 | 303 | -2.57% | 6,900 | 63億7512万 | -0.33% | 5.63 | 0.97 |
| 03/06 | 312 | 312 | 306 | 311 | -0.32% | 4,600 | 65億4344万 | +2.3% | 5.78 | 1 |
| 03/05 | 314 | 324 | 312 | 312 | -1.27% | 6,100 | 65億6448万 | +2.97% | 5.8 | 1 |
| 03/04 | 328 | 347 | 312 | 316 | -1.25% | 76,400 | 66億4864万 | +4.29% | 5.87 | 1.02 |
| 03/01 | 309 | 320 | 304 | 320 | +2.89% | 7,000 | 67億3280万 | +5.96% | 5.95 | 1.03 |
| 02/28 | 329 | 329 | 311 | 311 | -4.89% | 7,400 | 65億4344万 | +3.32% | 5.78 | 1 |
| 02/27 | 326 | 334 | 326 | 327 | -0.91% | 10,200 | 68億8008万 | +8.64% | 6.08 | 1.05 |
| 02/26 | 350 | 350 | 321 | 330 | -1.49% | 32,700 | 69億4320万 | +10% | 6.13 | 1.06 |
| 02/25 | 320 | 359 | 309 | 335 | +9.84% | 144,000 | 70億4840万 | +12.42% | 6.23 | 1.08 |
| 02/22 | 302 | 307 | 299 | 305 | +0.66% | 3,000 | 64億1720万 | +3.04% | 5.67 | 0.98 |
| 02/21 | 309 | 318 | 299 | 303 | -0.98% | 9,900 | 63億7512万 | +2.71% | 5.63 | 0.97 |
| 02/20 | 295 | 310 | 290 | 306 | +4.44% | 23,300 | 64億3824万 | +3.73% | 5.69 | 0.98 |
| 02/19 | 301 | 301 | 290 | 293 | -1.68% | 16,000 | 61億6472万 | 0% | 5.45 | 0.94 |
| 02/18 | 301 | 302 | 282 | 298 | 0% | 15,200 | 62億6992万 | +1.71% | 5.54 | 0.96 |
| 02/15 | 296 | 301 | 288 | 298 | -1.97% | 11,300 | 62億6992万 | +1.71% | 5.54 | 0.96 |
| 02/14 | 322 | 340 | 299 | 304 | -4.7% | 18,000 | 63億9616万 | +4.11% | 5.65 | 0.98 |
| 02/13 | 318 | 360 | 307 | 319 | +11.54% | 202,400 | 67億1176万 | +9.25% | 5.93 | 1.03 |
| 02/12 | 281 | 288 | 279 | 286 | +1.78% | 3,900 | 60億1744万 | -1.72% | 5.32 | 0.92 |
| 02/08 | 282 | 282 | 281 | 281 | -1.4% | 800 | 59億1224万 | -2.77% | 5.22 | 0.9 |
| 02/07 | 287 | 289 | 285 | 285 | -1.72% | 1,500 | 59億9640万 | -0.7% | 5.3 | 0.92 |
| 02/06 | 286 | 290 | 280 | 290 | +1.05% | 3,400 | 61億160万 | +1.4% | 5.39 | 0.93 |
| 02/05 | 289 | 293 | 287 | 287 | -1.37% | 1,000 | 60億3848万 | +1.41% | 5.33 | 0.92 |
| 02/04 | 296 | 296 | 289 | 291 | -0.34% | 800 | 61億2264万 | +3.93% | 5.41 | 0.94 |
| 02/01 | 303 | 303 | 290 | 292 | -1.02% | 5,700 | 61億4368万 | +4.66% | 5.43 | 0.94 |
| 01/31 | 300 | 300 | 293 | 295 | -1.01% | 2,700 | 62億680万 | +6.5% | 5.48 | 0.95 |
| 01/30 | 300 | 300 | 297 | 298 | -0.67% | 1,000 | 62億6992万 | +7.58% | 5.54 | 0.96 |
| 01/29 | 302 | 302 | 297 | 300 | -1.64% | 3,000 | 63億1200万 | +8.3% | 5.58 | 0.96 |
| 01/28 | 303 | 308 | 298 | 305 | +2.69% | 7,700 | 64億1720万 | +9.71% | 5.67 | 0.98 |
| 01/25 | 298 | 298 | 296 | 297 | +1.71% | 5,500 | 62億4888万 | +6.83% | 5.52 | 0.95 |
| 01/24 | 296 | 297 | 291 | 292 | -2.01% | 3,100 | 61億4368万 | +4.66% | 5.43 | 0.94 |
| 01/23 | 299 | 299 | 296 | 298 | -1.32% | 1,200 | 62億6992万 | +6.43% | 5.54 | 0.96 |
| 01/22 | 303 | 303 | 296 | 302 | +2.03% | 3,200 | 63億5408万 | +7.47% | 5.61 | 0.97 |
| 01/21 | 303 | 304 | 290 | 296 | +2.42% | 20,600 | 62億2784万 | +4.96% | 5.5 | 0.95 |
| 01/18 | 276 | 292 | 276 | 289 | +2.85% | 15,800 | 60億8056万 | +1.76% | 5.37 | 0.93 |
| 01/17 | 288 | 288 | 278 | 281 | -2.09% | 13,100 | 59億1224万 | -1.4% | 5.22 | 0.9 |
| 01/16 | 275 | 293 | 267 | 287 | +5.9% | 16,200 | 60億3848万 | -0.35% | 5.33 | 0.92 |
| 01/15 | 289 | 289 | 265 | 271 | -3.56% | 11,400 | 57億184万 | -6.55% | 5.04 | 0.87 |
| 01/11 | 290 | 290 | 281 | 281 | -3.44% | 9,200 | 59億1224万 | -4.1% | 5.22 | 0.9 |
| 01/10 | 286 | 295 | 282 | 291 | +0.69% | 5,200 | 61億2264万 | -1.36% | 5.41 | 0.94 |
| 01/09 | 303 | 303 | 287 | 289 | -3.34% | 12,600 | 60億8056万 | -2.69% | 5.37 | 0.93 |
| 01/08 | 296 | 306 | 285 | 299 | +1.01% | 56,400 | 62億9096万 | 0% | 5.56 | 0.96 |
| 01/07 | 267 | 313 | 259 | 296 | +25.96% | 147,200 | 62億2784万 | -1.66% | 5.5 | 0.95 |
| 01/04 | 231 | 240 | 231 | 235 | -1.67% | 2,300 | 49億4440万 | -22.19% | 4.37 | 0.76 |
| 2018 |
| 12/28 | 249 | 249 | 235 | 239 | -2.85% | 10,500 | 50億2856万 | -22.15% | 4.44 | 0.77 |
| 12/27 | 229 | 249 | 225 | 246 | +11.31% | 9,900 | 51億7584万 | -20.9% | 4.57 | 0.79 |
| 12/26 | 238 | 238 | 218 | 221 | +2.31% | 8,000 | 46億4984万 | -29.62% | 4.11 | 0.71 |
| 12/25 | 250 | 250 | 193 | 216 | -14.29% | 38,100 | 45億4464万 | -32.29% | 4.01 | 0.69 |
| 12/21 | 261 | 262 | 248 | 252 | -0.4% | 30,200 | 53億208万 | -22.22% | 4.68 | 0.81 |
| 12/20 | 279 | 285 | 247 | 253 | -11.85% | 25,400 | 53億2312万 | -22.87% | 4.7 | 0.81 |
| 12/19 | 298 | 298 | 282 | 287 | -3.69% | 24,600 | 60億3848万 | -13.29% | 5.33 | 0.92 |
| 12/18 | 313 | 314 | 296 | 298 | -5.99% | 18,300 | 62億6992万 | -10.51% | 5.54 | 0.96 |
| 12/17 | 322 | 323 | 316 | 317 | -1.86% | 3,000 | 66億6968万 | -5.09% | 5.89 | 1.02 |
| 12/14 | 322 | 326 | 315 | 323 | +0.94% | 4,300 | 67億9592万 | -3.58% | 6 | 1.04 |
| 12/13 | 317 | 326 | 317 | 320 | -0.62% | 12,800 | 67億3280万 | -4.48% | 5.95 | 1.03 |
| 12/12 | 308 | 335 | 308 | 322 | +1.9% | 12,200 | 67億7488万 | -3.88% | 5.99 | 1.04 |
| 12/11 | 324 | 333 | 306 | 316 | -2.47% | 13,700 | 66億4864万 | -5.67% | 5.87 | 1.02 |
| 12/10 | 333 | 334 | 324 | 324 | -3.28% | 5,600 | 68億1696万 | -3.57% | 6.02 | 1.04 |
| 12/07 | 335 | 343 | 335 | 335 | 0% | 5,100 | 70億4840万 | -0.3% | 6.23 | 1.08 |
| 12/06 | 342 | 342 | 335 | 335 | -2.33% | 3,800 | 70億4840万 | -0.59% | 6.23 | 1.08 |
| 12/05 | 343 | 345 | 340 | 343 | 0% | 1,500 | 72億1672万 | +1.48% | 6.38 | 1.1 |
| 12/04 | 340 | 345 | 338 | 343 | +0.88% | 4,400 | 72億1672万 | +1.78% | 6.38 | 1.1 |
| 12/03 | 341 | 344 | 338 | 340 | -0.29% | 3,800 | 71億5360万 | +1.49% | 6.32 | 1.09 |
| 11/30 | 344 | 347 | 335 | 341 | -0.29% | 10,100 | 71億7464万 | +1.79% | 6.34 | 1.1 |
| 11/29 | 341 | 344 | 336 | 342 | +0.59% | 5,600 | 71億9568万 | +2.09% | 6.36 | 1.1 |
| 11/28 | 338 | 342 | 335 | 340 | +0.89% | 9,700 | 71億5360万 | +1.19% | 6.32 | 1.09 |
| 11/27 | 337 | 340 | 334 | 337 | +0.3% | 3,000 | 70億9048万 | 0% | 6.26 | 1.08 |
| 11/26 | 347 | 348 | 333 | 336 | -2.04% | 11,200 | 70億6944万 | -0.59% | 6.25 | 1.08 |
| 11/22 | 342 | 344 | 338 | 343 | +0.88% | 9,300 | 72億1672万 | +1.18% | 6.38 | 1.1 |
| 11/21 | 333 | 342 | 333 | 340 | +0.59% | 6,400 | 71億5360万 | 0% | 6.32 | 1.09 |
| 11/20 | 332 | 343 | 332 | 338 | -0.59% | 8,300 | 71億1152万 | -0.88% | 6.28 | 1.09 |
| 11/19 | 336 | 342 | 330 | 340 | +2.1% | 4,300 | 71億5360万 | -0.58% | 6.32 | 1.09 |
| 11/16 | 344 | 344 | 330 | 333 | -2.63% | 7,800 | 70億632万 | -2.92% | 6.19 | 1.07 |
| 11/15 | 339 | 343 | 338 | 342 | +1.18% | 13,600 | 71億9568万 | -0.87% | 6.36 | 1.1 |
| 11/14 | 341 | 350 | 331 | 338 | +1.2% | 12,400 | 71億1152万 | -2.03% | 6.28 | 1.09 |
| 11/13 | 329 | 340 | 328 | 334 | -0.89% | 22,500 | 70億2736万 | -3.75% | 6.21 | 1.07 |
| 11/12 | 329 | 353 | 329 | 337 | +2.43% | 27,900 | 70億9048万 | -3.44% | 6.26 | 1.08 |
| 11/09 | 325 | 335 | 323 | 329 | +0.92% | 14,000 | 69億2216万 | -6.27% | 6.12 | 1.06 |
| 11/08 | 323 | 330 | 321 | 326 | +1.24% | 7,000 | 68億5904万 | -7.91% | 6.06 | 1.05 |
| 11/07 | 332 | 332 | 318 | 322 | -1.83% | 17,600 | 67億7488万 | -9.55% | 5.99 | 1.04 |
| 11/06 | 333 | 340 | 328 | 328 | 0% | 16,300 | 69億112万 | -8.64% | 6.1 | 1.05 |
| 11/05 | 336 | 347 | 321 | 328 | -2.96% | 20,100 | 69億112万 | -9.14% | 6.1 | 1.05 |
| 11/02 | 340 | 349 | 333 | 338 | -1.46% | 18,100 | 71億1152万 | -6.89% | 6.28 | 1.09 |
| 11/01 | 353 | 360 | 343 | 343 | -4.19% | 18,300 | 72億1672万 | -6.03% | 6.38 | 1.1 |
| 10/31 | 325 | 358 | 325 | 358 | +11.18% | 28,700 | 75億3232万 | -2.45% | 6.65 | 1.15 |
| 10/30 | 311 | 322 | 310 | 322 | +3.54% | 6,100 | 67億7488万 | -12.5% | 5.99 | 1.04 |
