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 | 528 | 531 | 513 | 513 | -2.29% | 3,880,500 | 1190億8743万 | -3.21% | - | 0.49 |
03/28 | 531 | 534 | 517 | 525 | -1.69% | 5,051,000 | 1218億7310万 | -1.13% | - | 0.5 |
03/27 | 522 | 539 | 514 | 534 | +2.69% | 7,498,600 | 1239億6235万 | +0.56% | - | 0.51 |
03/26 | 521 | 521 | 513 | 520 | +1.17% | 4,112,200 | 1207億1240万 | -2.07% | - | 0.5 |
03/25 | 521 | 526 | 513 | 514 | -4.64% | 6,736,400 | 1193億1957万 | -3.38% | - | 0.49 |
03/22 | 537 | 540 | 526 | 539 | +0.19% | 5,030,700 | 1251億2305万 | +1.32% | - | 0.52 |
03/20 | 536 | 540 | 533 | 538 | +0.19% | 4,243,100 | 1248億9091万 | +1.7% | - | 0.52 |
03/19 | 530 | 540 | 528 | 537 | +0.94% | 5,274,300 | 1246億5877万 | +2.09% | - | 0.52 |
03/18 | 523 | 534 | 519 | 532 | +1.14% | 6,460,600 | 1234億9807万 | +1.92% | - | 0.51 |
03/15 | 499 | 529 | 499 | 526 | +6.26% | 13,318,600 | 1221億524万 | +1.54% | - | 0.51 |
03/14 | 494 | 503 | 482 | 495 | +1.43% | 9,198,500 | 1149億892万 | -4.07% | - | 0.48 |
03/13 | 513 | 513 | 480 | 488 | -5.79% | 11,137,400 | 1132億8395万 | -5.06% | - | 0.47 |
03/12 | 528 | 531 | 517 | 518 | -0.38% | 4,728,000 | 1202億4813万 | +0.97% | - | 0.5 |
03/11 | 515 | 523 | 508 | 520 | +1.17% | 4,281,200 | 1207億1240万 | +1.56% | - | 0.5 |
03/08 | 520 | 523 | 509 | 514 | -2.84% | 7,037,000 | 1193億1957万 | +0.98% | - | 0.49 |
03/07 | 537 | 538 | 527 | 529 | -2.58% | 5,567,300 | 1228億166万 | +4.34% | - | 0.51 |
03/06 | 535 | 544 | 527 | 543 | +0.93% | 4,699,000 | 1260億5161万 | +7.74% | - | 0.52 |
03/05 | 534 | 540 | 524 | 538 | +0.56% | 7,321,600 | 1248億9091万 | +7.39% | - | 0.52 |
03/04 | 562 | 571 | 526 | 535 | -3.78% | 17,374,300 | 1241億9449万 | +7.43% | - | 0.51 |
03/01 | 546 | 558 | 542 | 556 | +3.54% | 16,559,300 | 1290億6942万 | +12.32% | - | 0.53 |
02/28 | 545 | 549 | 537 | 537 | -1.83% | 8,193,400 | 1246億5877万 | +9.15% | - | 0.52 |
02/27 | 547 | 550 | 542 | 547 | +0.37% | 4,337,500 | 1269億8016万 | +12.09% | - | 0.53 |
02/26 | 545 | 546 | 535 | 545 | -0.18% | 5,360,800 | 1265億1589万 | +12.6% | - | 0.52 |
02/25 | 550 | 555 | 541 | 546 | -0.55% | 4,106,200 | 1267億4802万 | +13.51% | - | 0.52 |
02/22 | 542 | 549 | 540 | 549 | +0.73% | 5,561,400 | 1274億4444万 | +15.09% | - | 0.53 |
02/21 | 550 | 550 | 535 | 545 | +0.93% | 5,512,300 | 1265億1589万 | +15.47% | - | 0.52 |
02/20 | 545 | 562 | 534 | 540 | +0.93% | 14,168,900 | 1253億5519万 | +15.38% | - | 0.52 |
02/19 | 532 | 537 | 517 | 535 | +0.56% | 9,539,900 | 1241億9449万 | +15.3% | - | 0.51 |
02/18 | 529 | 564 | 519 | 532 | +1.92% | 38,399,200 | 1234億9807万 | +15.65% | - | 0.51 |
02/15 | 468 | 530 | 461 | 522 | +16% | 46,591,100 | 1211億7668万 | +14.73% | - | 0.5 |
02/14 | 451 | 459 | 447 | 450 | -1.96% | 7,291,300 | 1044億6266万 | -0.44% | - | 0.43 |
02/13 | 464 | 472 | 458 | 459 | +0.44% | 5,284,400 | 1065億5191万 | +1.77% | - | 0.44 |
02/12 | 438 | 458 | 433 | 457 | +5.06% | 6,860,300 | 1060億8763万 | +1.78% | - | 0.44 |
02/08 | 448 | 448 | 432 | 435 | -4.61% | 9,845,700 | 1009億8057万 | -2.68% | - | 0.42 |
02/07 | 457 | 466 | 455 | 456 | -0.87% | 5,464,500 | 1058億5549万 | +2.24% | - | 0.44 |
02/06 | 472 | 472 | 457 | 460 | -1.71% | 6,036,400 | 1067億8405万 | +3.6% | - | 0.44 |
02/05 | 475 | 481 | 468 | 468 | -1.68% | 5,724,000 | 1086億4116万 | +6.12% | - | 0.45 |
02/04 | 460 | 477 | 460 | 476 | +4.85% | 8,095,500 | 1104億9828万 | +8.68% | - | 0.46 |
02/01 | 463 | 469 | 453 | 454 | -2.58% | 4,995,400 | 1053億9121万 | +4.37% | - | 0.44 |
01/31 | 459 | 471 | 458 | 466 | +2.64% | 5,692,600 | 1081億7688万 | +7.37% | - | 0.45 |
01/30 | 460 | 461 | 453 | 454 | -1.73% | 3,884,800 | 1053億9121万 | +5.09% | - | 0.44 |
01/29 | 456 | 464 | 448 | 462 | +0.65% | 5,858,100 | 1072億4833万 | +6.94% | - | 0.44 |
01/28 | 468 | 474 | 459 | 459 | -2.13% | 6,351,600 | 1065億5191万 | +6.5% | - | 0.44 |
01/25 | 467 | 476 | 462 | 469 | +0.64% | 6,013,500 | 1088億7330万 | +8.56% | - | 0.45 |
01/24 | 457 | 466 | 445 | 466 | +2.64% | 6,806,500 | 1081億7688万 | +7.62% | - | 0.45 |
01/23 | 437 | 458 | 436 | 454 | +2.02% | 6,859,600 | 1053億9121万 | +4.61% | - | 0.44 |
01/22 | 467 | 467 | 443 | 445 | -4.09% | 7,317,700 | 1033億196万 | +2.3% | - | 0.43 |
01/21 | 457 | 474 | 453 | 464 | +3.34% | 9,000,900 | 1077億1261万 | +6.18% | - | 0.45 |
01/18 | 435 | 453 | 434 | 449 | +4.18% | 7,085,900 | 1042億3052万 | +2.51% | - | 0.43 |
01/17 | 439 | 445 | 430 | 431 | -0.69% | 5,993,600 | 1000億5201万 | -2.27% | - | 0.41 |
01/16 | 444 | 447 | 428 | 434 | -2.25% | 6,003,100 | 1007億4843万 | -2.25% | - | 0.42 |
01/15 | 435 | 446 | 426 | 444 | +2.54% | 7,165,500 | 1030億6982万 | -0.89% | - | 0.43 |
01/11 | 422 | 433 | 420 | 433 | +3.1% | 5,386,900 | 1005億1629万 | -3.99% | - | 0.42 |
01/10 | 426 | 428 | 413 | 420 | -2.1% | 5,707,500 | 974億9848万 | -7.89% | - | 0.4 |
01/09 | 435 | 443 | 423 | 429 | 0% | 6,749,700 | 995億8773万 | -6.74% | - | 0.41 |
01/08 | 420 | 435 | 420 | 429 | +2.88% | 8,584,300 | 995億8773万 | -7.94% | - | 0.41 |
01/07 | 416 | 427 | 413 | 417 | +2.71% | 7,424,600 | 968億206万 | -11.46% | - | 0.4 |
01/04 | 391 | 406 | 386 | 406 | 0% | 9,805,800 | 942億4853万 | -14.88% | - | 0.39 |
2018 |
12/28 | 405 | 417 | 400 | 406 | -0.25% | 8,222,400 | 942億4853万 | -15.77% | - | 0.39 |
12/27 | 412 | 417 | 402 | 407 | +4.36% | 8,696,600 | 944億8067万 | -16.6% | - | 0.39 |
12/26 | 391 | 402 | 385 | 390 | +1.04% | 7,811,900 | 905億3430万 | -21.05% | - | 0.37 |
12/25 | 377 | 396 | 374 | 386 | -4.46% | 8,132,500 | 896億574万 | -22.8% | - | 0.37 |
12/21 | 412 | 414 | 396 | 404 | -2.42% | 12,601,100 | 937億8425万 | -20.16% | - | 0.39 |
12/20 | 424 | 435 | 411 | 414 | -4.17% | 11,665,800 | 961億564万 | -19.46% | - | 0.4 |
12/19 | 441 | 449 | 430 | 432 | -2.04% | 8,110,100 | 1002億8415万 | -16.76% | - | 0.42 |
12/18 | 451 | 453 | 434 | 441 | -3.71% | 11,422,200 | 1023億7340万 | -15.68% | - | 0.42 |
12/17 | 474 | 479 | 454 | 458 | -3.78% | 8,880,200 | 1063億1977万 | -12.93% | - | 0.44 |
12/14 | 487 | 492 | 474 | 476 | -3.05% | 8,594,800 | 1104億9828万 | -10.19% | - | 0.46 |
12/13 | 487 | 498 | 482 | 491 | +1.66% | 6,566,600 | 1139億8037万 | -8.05% | - | 0.47 |
12/12 | 483 | 490 | 480 | 483 | -0.62% | 6,686,200 | 1121億2325万 | -9.72% | - | 0.46 |
12/11 | 493 | 495 | 481 | 486 | -1.82% | 6,563,300 | 1128億1967万 | -9.33% | - | 0.47 |
12/10 | 497 | 504 | 489 | 495 | -1.2% | 7,745,700 | 1149億892万 | -7.82% | - | 0.48 |
12/07 | 508 | 516 | 500 | 501 | -1.76% | 6,549,400 | 1163億176万 | -7.05% | - | 0.48 |
12/06 | 510 | 513 | 498 | 510 | -0.58% | 7,634,500 | 1183億9101万 | -5.56% | - | 0.49 |
12/05 | 510 | 524 | 509 | 513 | -1.72% | 7,021,200 | 1190億8743万 | -5.18% | - | 0.49 |
12/04 | 536 | 543 | 522 | 522 | -2.97% | 9,611,600 | 1211億7668万 | -3.51% | - | 0.5 |
12/03 | 544 | 546 | 529 | 538 | 0% | 8,403,400 | 1248億9091万 | -0.37% | - | 0.52 |
11/30 | 544 | 547 | 526 | 538 | -0.37% | 11,207,200 | 1248億9091万 | 0% | - | 0.52 |
11/29 | 563 | 567 | 538 | 540 | -3.05% | 9,990,700 | 1253億5519万 | +0.75% | - | 0.52 |
11/28 | 579 | 579 | 556 | 557 | -3.3% | 10,433,200 | 1293億156万 | +4.11% | - | 0.54 |
11/27 | 567 | 577 | 558 | 576 | +3.41% | 10,398,900 | 1337億1220万 | +8.07% | - | 0.55 |
11/26 | 544 | 567 | 542 | 557 | +2.96% | 10,471,400 | 1293億156万 | +4.9% | - | 0.54 |
11/22 | 546 | 548 | 536 | 541 | -1.64% | 7,249,900 | 1255億8733万 | +2.27% | - | 0.52 |
11/21 | 541 | 552 | 534 | 550 | +0.73% | 8,536,600 | 1276億7658万 | +3.97% | - | 0.53 |
11/20 | 546 | 569 | 540 | 546 | +0.37% | 15,364,800 | 1267億4802万 | +3.21% | - | 0.52 |
11/19 | 536 | 557 | 530 | 544 | -0.37% | 12,411,500 | 1262億8375万 | +2.64% | - | 0.52 |
11/16 | 579 | 590 | 538 | 546 | -7.3% | 25,558,900 | 1267億4802万 | +2.63% | - | 0.52 |
11/15 | 534 | 596 | 531 | 589 | +9.48% | 41,809,100 | 1367億3001万 | +10.3% | - | 0.57 |
11/14 | 532 | 550 | 523 | 538 | +2.09% | 10,418,900 | 1248億9091万 | +0.75% | - | 0.52 |
11/13 | 520 | 530 | 508 | 527 | 0% | 11,501,700 | 1223億3738万 | -1.68% | - | 0.51 |
11/12 | 540 | 546 | 523 | 527 | -3.83% | 16,468,600 | 1223億3738万 | -2.04% | - | 0.51 |
11/09 | 584 | 587 | 545 | 548 | -7.12% | 28,914,700 | 1272億1230万 | +1.29% | - | 0.53 |
11/08 | 570 | 610 | 563 | 590 | +15.69% | 69,567,700 | 1369億6215万 | +8.46% | - | 0.57 |
11/07 | 510 | 530 | 506 | 510 | +0.59% | 11,034,800 | 1183億9101万 | -6.59% | - | 0.49 |
11/06 | 513 | 519 | 502 | 507 | +0.2% | 11,103,700 | 1176億9459万 | -7.65% | - | 0.49 |
11/05 | 536 | 568 | 503 | 506 | -6.99% | 24,478,600 | 1174億6245万 | -8.17% | - | 0.49 |
11/02 | 534 | 559 | 530 | 544 | +2.06% | 11,415,600 | 1262億8375万 | -1.63% | - | 0.52 |
11/01 | 529 | 544 | 525 | 533 | 0% | 8,293,100 | 1237億3021万 | -3.79% | - | 0.51 |
10/31 | 525 | 534 | 512 | 533 | +1.14% | 10,226,600 | 1237億3021万 | -4.31% | - | 0.51 |
10/30 | 494 | 527 | 492 | 527 | +6.04% | 13,494,500 | 1223億3738万 | -5.56% | - | 0.51 |