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 | 412 | 413 | 409 | 411 | -0.96% | 19,600 | 109億2418万 | -3.75% | 521.31 | 2.05 |
| 03/28 | 412 | 415 | 410 | 415 | +0.97% | 36,100 | 110億3050万 | -2.81% | 526.38 | 2.07 |
| 03/27 | 417 | 419 | 410 | 411 | -0.48% | 162,300 | 109億2418万 | -3.75% | 521.31 | 2.05 |
| 03/26 | 433 | 433 | 413 | 413 | -3.5% | 174,800 | 109億7734万 | -3.28% | 523.84 | 2.06 |
| 03/25 | 430 | 435 | 427 | 428 | -1.61% | 70,100 | 113億7603万 | +0.23% | 542.87 | 2.13 |
| 03/22 | 441 | 441 | 433 | 435 | -1.14% | 46,600 | 115億6209万 | +2.11% | 551.75 | 2.17 |
| 03/20 | 436 | 440 | 435 | 440 | +0.92% | 23,400 | 116億9499万 | +3.53% | 558.09 | 2.19 |
| 03/19 | 439 | 441 | 436 | 436 | -0.46% | 42,400 | 115億8867万 | +3.07% | 553.01 | 2.17 |
| 03/18 | 435 | 438 | 434 | 438 | +0.69% | 40,000 | 116億4183万 | +3.79% | 555.55 | 2.18 |
| 03/15 | 435 | 436 | 433 | 435 | -0.23% | 26,000 | 115億6209万 | +3.57% | 551.75 | 2.17 |
| 03/14 | 436 | 436 | 435 | 436 | +0.69% | 19,600 | 115億8867万 | +4.31% | 553.01 | 2.17 |
| 03/13 | 435 | 436 | 432 | 433 | -0.23% | 39,300 | 115億893万 | +3.84% | 549.21 | 2.16 |
| 03/12 | 431 | 435 | 430 | 434 | +1.17% | 25,000 | 115億3551万 | +4.58% | 550.48 | 2.16 |
| 03/11 | 428 | 431 | 426 | 429 | +0.7% | 55,200 | 114億261万 | +3.87% | 544.14 | 2.14 |
| 03/08 | 431 | 431 | 425 | 426 | -1.62% | 82,800 | 113億2287万 | +3.4% | 540.33 | 2.12 |
| 03/07 | 435 | 435 | 431 | 433 | -0.23% | 48,700 | 115億893万 | +5.35% | 549.21 | 2.16 |
| 03/06 | 434 | 436 | 432 | 434 | 0% | 103,600 | 115億3551万 | +6.11% | 550.48 | 2.16 |
| 03/05 | 434 | 435 | 431 | 434 | +0.46% | 78,500 | 115億3551万 | +6.63% | 550.48 | 2.16 |
| 03/04 | 431 | 435 | 431 | 432 | +0.93% | 31,000 | 114億8235万 | +6.4% | 547.94 | 2.15 |
| 03/01 | 422 | 429 | 422 | 428 | +0.94% | 20,900 | 113億7603万 | +5.94% | 542.87 | 2.13 |
| 02/28 | 424 | 427 | 421 | 424 | 0% | 20,500 | 112億6971万 | +5.21% | 537.79 | 2.11 |
| 02/27 | 418 | 425 | 418 | 424 | +0.71% | 20,600 | 112億6971万 | +5.74% | 537.79 | 2.11 |
| 02/26 | 413 | 422 | 412 | 421 | +3.44% | 25,100 | 111億8998万 | +5.25% | 533.99 | 2.1 |
| 02/25 | 420 | 421 | 406 | 407 | -2.63% | 34,900 | 108億1786万 | +2.01% | 516.23 | 2.03 |
| 02/22 | 419 | 419 | 416 | 418 | +0.24% | 10,400 | 111億1024万 | +5.03% | 530.18 | 2.08 |
| 02/21 | 414 | 417 | 414 | 417 | +0.72% | 12,900 | 110億8366万 | +5.04% | 528.92 | 2.08 |
| 02/20 | 414 | 415 | 411 | 414 | 0% | 9,400 | 110億392万 | +4.55% | 525.11 | 2.06 |
| 02/19 | 410 | 415 | 409 | 414 | +0.98% | 14,300 | 110億392万 | +4.55% | 525.11 | 2.06 |
| 02/18 | 405 | 410 | 403 | 410 | +1.99% | 14,900 | 108億9760万 | +3.54% | 520.04 | 2.04 |
| 02/15 | 405 | 405 | 402 | 402 | -0.5% | 7,300 | 106億8496万 | +1.77% | 509.89 | 2 |
| 02/14 | 399 | 404 | 399 | 404 | +1.51% | 10,600 | 107億3812万 | +2.28% | 512.43 | 2.01 |
| 02/13 | 400 | 400 | 397 | 398 | +0.25% | 11,200 | 105億7865万 | +0.76% | 504.82 | 1.98 |
| 02/12 | 397 | 397 | 395 | 397 | +1.02% | 10,500 | 105億5207万 | +0.51% | 503.55 | 1.98 |
| 02/08 | 394 | 396 | 393 | 393 | -0.25% | 11,100 | 104億4575万 | -0.25% | 498.47 | 1.96 |
| 02/07 | 398 | 398 | 394 | 394 | -0.51% | 8,700 | 104億7233万 | 0% | 499.74 | 1.96 |
| 02/06 | 396 | 397 | 396 | 396 | +0.51% | 8,800 | 105億2549万 | +0.51% | 502.28 | 1.97 |
| 02/05 | 394 | 396 | 393 | 394 | +0.25% | 12,900 | 104億7233万 | 0% | 499.74 | 1.96 |
| 02/04 | 394 | 395 | 392 | 393 | +0.51% | 10,400 | 104億4575万 | +0.26% | 498.47 | 1.96 |
| 02/01 | 394 | 394 | 390 | 391 | -0.26% | 14,900 | 103億9259万 | -0.26% | 495.94 | 1.95 |
| 01/31 | 393 | 395 | 391 | 392 | +0.26% | 12,500 | 104億1917万 | 0% | 497.21 | 1.95 |
| 01/30 | 395 | 395 | 391 | 391 | -0.51% | 16,300 | 103億9259万 | -0.26% | 495.94 | 1.95 |
| 01/29 | 395 | 396 | 390 | 393 | +0.26% | 16,900 | 104億4575万 | +0.26% | 498.47 | 1.96 |
| 01/28 | 395 | 396 | 392 | 392 | -0.25% | 16,200 | 104億1917万 | -0.25% | 497.21 | 1.95 |
| 01/25 | 394 | 396 | 393 | 393 | +0.51% | 9,200 | 104億4575万 | 0% | 498.47 | 1.96 |
| 01/24 | 390 | 395 | 390 | 391 | +0.26% | 14,100 | 103億9259万 | -0.76% | 495.94 | 1.95 |
| 01/23 | 392 | 393 | 390 | 390 | -0.26% | 11,100 | 103億6601万 | -1.27% | 494.67 | 1.94 |
| 01/22 | 392 | 394 | 390 | 391 | +0.26% | 14,900 | 103億9259万 | -1.26% | 495.94 | 1.95 |
| 01/21 | 393 | 393 | 390 | 390 | -0.26% | 21,400 | 103億6601万 | -1.52% | 494.67 | 1.94 |
| 01/18 | 397 | 397 | 391 | 391 | -1.26% | 25,800 | 103億9259万 | -1.51% | 495.94 | 1.95 |
| 01/17 | 401 | 404 | 394 | 396 | -1.25% | 15,700 | 105億2549万 | -0.5% | 502.28 | 1.97 |
| 01/16 | 405 | 405 | 401 | 401 | -0.74% | 9,200 | 106億5839万 | +0.5% | 508.62 | 2 |
| 01/15 | 402 | 405 | 401 | 404 | 0% | 12,100 | 107億3812万 | +1.25% | 512.43 | 2.01 |
| 01/11 | 405 | 405 | 402 | 404 | +0.25% | 9,500 | 107億3812万 | +1% | 512.43 | 2.01 |
| 01/10 | 405 | 405 | 402 | 403 | +0.25% | 8,100 | 107億1154万 | +0.75% | 511.16 | 2.01 |
| 01/09 | 399 | 402 | 398 | 402 | +1.26% | 13,700 | 106億8496万 | +0.25% | 509.89 | 2 |
| 01/08 | 398 | 399 | 395 | 397 | +0.76% | 16,300 | 105億5207万 | -1% | 503.55 | 1.98 |
| 01/07 | 388 | 396 | 388 | 394 | +2.07% | 18,400 | 104億7233万 | -1.99% | 499.74 | 1.96 |
| 01/04 | 388 | 388 | 383 | 386 | -1.28% | 19,900 | 102億5969万 | -4.22% | 489.6 | 1.92 |
| 2018 |
| 12/28 | 392 | 395 | 389 | 391 | 0% | 15,400 | 103億9259万 | -3.22% | 495.94 | 1.95 |
| 12/27 | 399 | 399 | 389 | 391 | +3.44% | 28,300 | 103億9259万 | -3.46% | 495.94 | 1.95 |
| 12/26 | 372 | 391 | 372 | 378 | +3% | 36,100 | 100億4706万 | -6.9% | 479.45 | 1.88 |
| 12/25 | 370 | 374 | 365 | 367 | -3.67% | 79,500 | 97億5468万 | -9.83% | 465.5 | 1.83 |
| 12/21 | 380 | 393 | 377 | 381 | -1.55% | 73,500 | 101億2679万 | -6.85% | 483.25 | 1.9 |
| 12/20 | 398 | 399 | 387 | 387 | -2.76% | 43,600 | 102億8627万 | -5.61% | 490.86 | 1.93 |
| 12/19 | 399 | 401 | 398 | 398 | -0.5% | 19,000 | 105億7865万 | -3.16% | 504.82 | 1.98 |
| 12/18 | 401 | 403 | 399 | 400 | -0.25% | 24,500 | 106億3181万 | -2.91% | 507.35 | 1.99 |
| 12/17 | 406 | 408 | 401 | 401 | -1.72% | 23,400 | 106億5839万 | -2.91% | 508.62 | 2 |
| 12/14 | 409 | 413 | 408 | 408 | -0.49% | 33,000 | 108億4444万 | -1.45% | 517.5 | 2.03 |
| 12/13 | 411 | 414 | 410 | 410 | -0.49% | 18,700 | 108億9760万 | -1.2% | 520.04 | 2.04 |
| 12/12 | 409 | 414 | 409 | 412 | +0.73% | 13,000 | 109億5076万 | -0.72% | 522.57 | 2.05 |
| 12/11 | 411 | 411 | 408 | 409 | -0.24% | 17,000 | 108億7102万 | -1.68% | 518.77 | 2.04 |
| 12/10 | 411 | 414 | 410 | 410 | -0.49% | 19,100 | 108億9760万 | -1.68% | 520.04 | 2.04 |
| 12/07 | 412 | 415 | 411 | 412 | 0% | 12,900 | 109億5076万 | -1.2% | 522.57 | 2.05 |
| 12/06 | 413 | 417 | 412 | 412 | -0.48% | 18,300 | 109億5076万 | -1.44% | 522.57 | 2.05 |
| 12/05 | 413 | 417 | 413 | 414 | +0.24% | 11,500 | 110億392万 | -1.19% | 525.11 | 2.06 |
| 12/04 | 417 | 417 | 413 | 413 | 0% | 9,500 | 109億7734万 | -1.67% | 523.84 | 2.06 |
| 12/03 | 415 | 418 | 412 | 413 | -0.48% | 20,200 | 109億7734万 | -1.67% | 523.84 | 2.06 |
| 11/30 | 416 | 416 | 412 | 415 | -0.24% | 13,100 | 110億3050万 | -1.43% | 526.38 | 2.07 |
| 11/29 | 417 | 419 | 415 | 416 | +0.73% | 11,400 | 110億5708万 | -1.19% | 527.65 | 2.07 |
| 11/28 | 416 | 417 | 413 | 413 | -0.24% | 10,600 | 109億7734万 | -2.13% | 523.84 | 2.06 |
| 11/27 | 413 | 417 | 413 | 414 | 0% | 12,700 | 110億392万 | -2.13% | 525.11 | 2.06 |
| 11/26 | 415 | 419 | 413 | 414 | +0.24% | 10,900 | 110億392万 | -2.36% | 525.11 | 2.06 |
| 11/22 | 412 | 417 | 412 | 413 | -0.48% | 10,400 | 109億7734万 | -2.82% | 523.84 | 2.06 |
| 11/21 | 411 | 417 | 411 | 415 | +0.24% | 9,100 | 110億3050万 | -2.58% | 526.38 | 2.07 |
| 11/20 | 408 | 416 | 407 | 414 | +1.22% | 22,900 | 110億392万 | -3.27% | 525.11 | 2.06 |
| 11/19 | 410 | 411 | 408 | 409 | -0.73% | 15,900 | 108億7102万 | -4.66% | 518.77 | 2.04 |
| 11/16 | 412 | 412 | 408 | 412 | -0.48% | 23,200 | 109億5076万 | -4.19% | 522.57 | 2.05 |
| 11/15 | 416 | 416 | 413 | 414 | -0.48% | 10,100 | 110億392万 | -3.94% | 525.11 | 2.06 |
| 11/14 | 418 | 419 | 416 | 416 | -0.48% | 12,800 | 110億5708万 | -3.7% | 527.65 | 2.07 |
| 11/13 | 421 | 421 | 418 | 418 | -1.42% | 19,700 | 111億1024万 | -3.69% | 530.18 | 2.08 |
| 11/12 | 429 | 429 | 423 | 424 | -1.17% | 12,100 | 112億6971万 | -2.53% | 537.79 | 2.11 |
| 11/09 | 427 | 432 | 427 | 429 | +0.7% | 9,400 | 114億261万 | -1.61% | 544.14 | 2.14 |
| 11/08 | 431 | 435 | 425 | 426 | -0.7% | 11,200 | 113億2287万 | -2.52% | 540.33 | 2.12 |
| 11/07 | 430 | 430 | 426 | 429 | +0.23% | 6,400 | 114億261万 | -2.05% | 544.14 | 2.14 |
| 11/06 | 426 | 432 | 426 | 428 | +0.47% | 10,800 | 113億7603万 | -2.51% | 542.87 | 2.13 |
| 11/05 | 427 | 429 | 422 | 426 | 0% | 12,900 | 113億2287万 | -3.18% | 540.33 | 2.12 |
| 11/02 | 426 | 428 | 425 | 426 | +0.95% | 14,700 | 113億2287万 | -3.4% | 540.33 | 2.12 |
| 11/01 | 431 | 431 | 421 | 422 | -2.31% | 27,600 | 112億1656万 | -4.52% | 535.26 | 2.1 |
| 10/31 | 441 | 441 | 429 | 432 | -1.14% | 18,400 | 114億8235万 | -2.48% | 547.94 | 2.15 |
| 10/30 | 420 | 439 | 409 | 437 | +2.58% | 54,100 | 116億1525万 | -1.8% | 554.28 | 2.18 |
