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 | 466 | 466 | 457 | 459 | -1.08% | 1,005,800 | 2345億9646万 | -1.08% | 9.99 | 0.31 |
| 03/28 | 461 | 465 | 456 | 464 | -1.07% | 1,200,100 | 2371億5198万 | 0% | 10.1 | 0.31 |
| 03/27 | 471 | 471 | 462 | 469 | -1.47% | 1,471,200 | 2397億749万 | +0.86% | 10.21 | 0.31 |
| 03/26 | 458 | 476 | 454 | 476 | +4.85% | 2,500,900 | 2432億8522万 | +2.37% | 10.36 | 0.32 |
| 03/25 | 459 | 460 | 451 | 454 | -3.61% | 1,422,400 | 2320億4094万 | -2.37% | 9.88 | 0.3 |
| 03/22 | 471 | 471 | 465 | 471 | +0.21% | 1,138,900 | 2407億2970万 | +1.29% | 10.25 | 0.31 |
| 03/20 | 468 | 472 | 464 | 470 | +0.21% | 1,244,200 | 2402億1860万 | +1.29% | 10.23 | 0.31 |
| 03/19 | 473 | 475 | 467 | 469 | 0% | 1,529,500 | 2397億749万 | +1.08% | 10.21 | 0.31 |
| 03/18 | 472 | 473 | 464 | 469 | +1.08% | 1,112,500 | 2397億749万 | +1.3% | 10.21 | 0.31 |
| 03/15 | 464 | 472 | 463 | 464 | +0.65% | 1,630,800 | 2371億5198万 | +0.65% | 10.1 | 0.31 |
| 03/14 | 467 | 473 | 460 | 461 | -0.65% | 1,065,400 | 2356億1867万 | 0% | 10.04 | 0.31 |
| 03/13 | 457 | 469 | 456 | 464 | +1.53% | 2,300,400 | 2371億5198万 | +0.65% | 10.1 | 0.31 |
| 03/12 | 448 | 461 | 446 | 457 | +2.24% | 946,600 | 2335億7425万 | -0.65% | 9.95 | 0.3 |
| 03/11 | 445 | 448 | 443 | 447 | -0.22% | 901,000 | 2284億6322万 | -3.04% | 9.73 | 0.3 |
| 03/08 | 458 | 460 | 447 | 448 | -3.86% | 2,156,500 | 2289億7432万 | -2.82% | 9.75 | 0.3 |
| 03/07 | 467 | 469 | 461 | 466 | -1.27% | 1,242,700 | 2381億7418万 | +0.65% | 10.14 | 0.31 |
| 03/06 | 470 | 474 | 467 | 472 | -0.21% | 1,149,700 | 2412億4080万 | +1.94% | 10.28 | 0.31 |
| 03/05 | 465 | 474 | 465 | 473 | +0.85% | 943,900 | 2417億5191万 | +2.38% | 10.3 | 0.31 |
| 03/04 | 472 | 472 | 463 | 469 | +0.86% | 964,400 | 2397億749万 | +1.52% | 10.21 | 0.31 |
| 03/01 | 463 | 469 | 460 | 465 | +0.43% | 1,182,600 | 2376億6308万 | +0.65% | 10.12 | 0.31 |
| 02/28 | 463 | 467 | 460 | 463 | +1.09% | 1,234,100 | 2366億4087万 | +0.22% | 10.08 | 0.31 |
| 02/27 | 458 | 461 | 454 | 458 | -0.22% | 1,163,500 | 2340億8536万 | -0.87% | 9.97 | 0.3 |
| 02/26 | 466 | 466 | 456 | 459 | -1.29% | 674,700 | 2345億9646万 | -0.86% | 9.99 | 0.31 |
| 02/25 | 467 | 467 | 463 | 465 | +0.65% | 697,900 | 2376億6308万 | +0.22% | 10.12 | 0.31 |
| 02/22 | 470 | 470 | 461 | 462 | -2.94% | 1,121,700 | 2361億2977万 | -0.43% | 10.06 | 0.31 |
| 02/21 | 478 | 479 | 471 | 476 | +0.42% | 785,900 | 2432億8522万 | +2.59% | 10.36 | 0.32 |
| 02/20 | 474 | 480 | 473 | 474 | -0.42% | 1,046,000 | 2422億6301万 | +2.38% | 10.32 | 0.32 |
| 02/19 | 472 | 478 | 470 | 476 | +1.93% | 1,030,400 | 2432億8522万 | +3.03% | 10.36 | 0.32 |
| 02/18 | 467 | 473 | 465 | 467 | +2.19% | 1,205,500 | 2386億8529万 | +1.08% | 10.17 | 0.31 |
| 02/15 | 449 | 458 | 444 | 457 | +0.66% | 1,079,900 | 2335億7425万 | -1.08% | 9.95 | 0.3 |
| 02/14 | 447 | 456 | 447 | 454 | -0.22% | 813,300 | 2320億4094万 | -1.73% | 9.88 | 0.3 |
| 02/13 | 455 | 457 | 450 | 455 | +0.44% | 976,400 | 2325億5205万 | -1.52% | 9.91 | 0.3 |
| 02/12 | 435 | 453 | 432 | 453 | +4.86% | 1,518,900 | 2315億2984万 | -1.95% | 9.86 | 0.3 |
| 02/08 | 442 | 442 | 430 | 432 | -3.79% | 1,438,900 | 2207億9667万 | -6.49% | 9.4 | 0.29 |
| 02/07 | 455 | 456 | 446 | 449 | -1.54% | 1,113,900 | 2294億8543万 | -3.02% | 9.77 | 0.3 |
| 02/06 | 459 | 462 | 453 | 456 | -0.44% | 1,163,300 | 2330億6315万 | -1.51% | 9.93 | 0.3 |
| 02/05 | 464 | 465 | 457 | 458 | -1.93% | 1,512,100 | 2340億8536万 | -0.87% | 9.97 | 0.3 |
| 02/04 | 470 | 475 | 465 | 467 | +1.08% | 1,197,500 | 2386億8529万 | +1.52% | 10.17 | 0.31 |
| 02/01 | 477 | 477 | 462 | 462 | -4.15% | 1,043,300 | 2361億2977万 | +0.65% | 10.06 | 0.31 |
| 01/31 | 473 | 483 | 470 | 482 | +3.66% | 1,417,900 | 2463億5184万 | +5.24% | 10.49 | 0.32 |
| 01/30 | 466 | 469 | 462 | 465 | +0.65% | 1,614,000 | 2376億6308万 | +1.53% | 10.12 | 0.31 |
| 01/29 | 465 | 466 | 458 | 462 | 0% | 1,096,000 | 2361億2977万 | +0.87% | 10.06 | 0.31 |
| 01/28 | 468 | 470 | 461 | 462 | -1.7% | 799,500 | 2361億2977万 | +0.65% | 10.06 | 0.31 |
| 01/25 | 468 | 474 | 468 | 470 | -0.21% | 739,200 | 2402億1860万 | +2.4% | 10.23 | 0.31 |
| 01/24 | 465 | 473 | 465 | 471 | +1.29% | 917,900 | 2407億2970万 | +2.39% | 10.25 | 0.31 |
| 01/23 | 467 | 471 | 464 | 465 | -1.06% | 951,600 | 2376億6308万 | +0.87% | 10.12 | 0.31 |
| 01/22 | 477 | 478 | 468 | 470 | -1.67% | 781,000 | 2402億1860万 | +1.95% | 10.23 | 0.31 |
| 01/21 | 476 | 481 | 474 | 478 | +2.14% | 992,300 | 2443億743万 | +3.46% | 10.41 | 0.32 |
| 01/18 | 466 | 473 | 464 | 468 | +1.3% | 918,200 | 2391億9639万 | +1.3% | 10.19 | 0.31 |
| 01/17 | 463 | 468 | 459 | 462 | +1.54% | 991,300 | 2361億2977万 | -0.22% | 10.06 | 0.31 |
| 01/16 | 461 | 461 | 452 | 455 | -1.73% | 1,103,600 | 2325億5205万 | -2.15% | 9.91 | 0.3 |
| 01/15 | 454 | 468 | 454 | 463 | +0.22% | 1,680,700 | 2366億4087万 | -0.86% | 10.08 | 0.31 |
| 01/11 | 465 | 466 | 458 | 462 | +0.43% | 941,600 | 2361億2977万 | -1.49% | 10.06 | 0.31 |
| 01/10 | 455 | 460 | 453 | 460 | -0.22% | 1,231,200 | 2351億756万 | -2.54% | 10.01 | 0.31 |
| 01/09 | 462 | 467 | 458 | 461 | +1.1% | 1,182,300 | 2356億1867万 | -2.74% | 10.04 | 0.31 |
| 01/08 | 462 | 463 | 455 | 456 | -0.22% | 1,754,500 | 2330億6315万 | -4.2% | 9.93 | 0.3 |
| 01/07 | 464 | 471 | 456 | 457 | +0.22% | 1,414,000 | 2335億7425万 | -4.39% | 9.95 | 0.3 |
| 01/04 | 443 | 456 | 441 | 456 | +1.11% | 1,660,300 | 2330億6315万 | -5% | 9.93 | 0.3 |
| 2018 |
| 12/28 | 441 | 455 | 440 | 451 | +0.67% | 1,405,400 | 2305億763万 | -6.24% | 9.82 | 0.3 |
| 12/27 | 441 | 451 | 437 | 448 | +4.67% | 1,469,200 | 2289億7432万 | -7.25% | 9.75 | 0.3 |
| 12/26 | 420 | 429 | 418 | 428 | +1.42% | 1,426,700 | 2187億5225万 | -11.75% | 9.32 | 0.28 |
| 12/25 | 428 | 428 | 417 | 422 | -3.65% | 1,347,500 | 2156億8563万 | -13.52% | 9.19 | 0.28 |
| 12/21 | 449 | 449 | 434 | 438 | -2.45% | 2,825,800 | 2238億6329万 | -10.79% | 9.54 | 0.29 |
| 12/20 | 461 | 463 | 447 | 449 | -3.23% | 1,668,700 | 2294億8543万 | -9.11% | 9.77 | 0.3 |
| 12/19 | 467 | 473 | 462 | 464 | -1.49% | 1,709,900 | 2371億5198万 | -6.45% | 10.1 | 0.31 |
| 12/18 | 475 | 475 | 467 | 471 | -1.46% | 1,508,600 | 2407億2970万 | -5.23% | 10.25 | 0.31 |
| 12/17 | 480 | 487 | 477 | 478 | 0% | 1,294,700 | 2443億743万 | -4.21% | 10.41 | 0.32 |
| 12/14 | 485 | 487 | 477 | 478 | -2.85% | 1,401,700 | 2443億743万 | -4.4% | 10.41 | 0.32 |
| 12/13 | 490 | 496 | 484 | 492 | +1.23% | 1,105,100 | 2514億6287万 | -1.8% | 10.71 | 0.33 |
| 12/12 | 492 | 494 | 486 | 486 | +0.62% | 1,170,700 | 2483億9625万 | -3.19% | 10.58 | 0.32 |
| 12/11 | 486 | 487 | 476 | 483 | -0.21% | 1,116,600 | 2468億6294万 | -3.78% | 10.52 | 0.32 |
| 12/10 | 481 | 487 | 477 | 484 | +0.21% | 997,600 | 2473億7405万 | -3.59% | 10.54 | 0.32 |
| 12/07 | 488 | 491 | 480 | 483 | -2.42% | 1,803,900 | 2468億6294万 | -3.78% | 10.52 | 0.32 |
| 12/06 | 497 | 499 | 489 | 495 | -0.4% | 1,126,400 | 2529億9618万 | -1.39% | 10.78 | 0.33 |
| 12/05 | 497 | 503 | 494 | 497 | -1.97% | 1,212,500 | 2540億1839万 | -1% | 10.82 | 0.33 |
| 12/04 | 517 | 521 | 506 | 507 | -3.43% | 1,259,200 | 2591億2942万 | +1.2% | 11.04 | 0.34 |
| 12/03 | 526 | 527 | 517 | 525 | +0.77% | 979,400 | 2683億2929万 | +5.21% | 11.43 | 0.35 |
| 11/30 | 518 | 525 | 516 | 521 | +0.19% | 1,010,000 | 2662億8487万 | +4.83% | 11.34 | 0.35 |
| 11/29 | 517 | 527 | 517 | 520 | +1.96% | 963,200 | 2657億7377万 | +5.26% | 11.32 | 0.35 |
| 11/28 | 515 | 515 | 507 | 510 | +0.39% | 1,408,400 | 2606億6273万 | +3.45% | 11.1 | 0.34 |
| 11/27 | 501 | 512 | 498 | 508 | +2.63% | 1,709,000 | 2596億4053万 | +3.25% | 11.06 | 0.34 |
| 11/26 | 492 | 496 | 487 | 495 | +0.81% | 867,200 | 2529億9618万 | +0.81% | 10.78 | 0.33 |
| 11/22 | 498 | 500 | 488 | 491 | -1.41% | 1,104,100 | 2509億5177万 | 0% | 10.69 | 0.33 |
| 11/21 | 493 | 498 | 491 | 498 | -1.78% | 996,900 | 2545億2949万 | +1.22% | 10.84 | 0.33 |
| 11/20 | 495 | 507 | 492 | 507 | +2.42% | 967,400 | 2591億2942万 | +3.05% | 11.04 | 0.34 |
| 11/19 | 504 | 505 | 491 | 495 | -1.98% | 1,249,700 | 2529億9618万 | +0.81% | 10.78 | 0.33 |
| 11/16 | 500 | 508 | 496 | 505 | +0.4% | 1,076,200 | 2581億722万 | +2.85% | 10.99 | 0.34 |
| 11/15 | 497 | 503 | 493 | 503 | -0.4% | 1,294,800 | 2570億8501万 | +2.44% | 10.95 | 0.33 |
| 11/14 | 495 | 510 | 495 | 505 | +1.81% | 1,387,600 | 2581億722万 | +2.64% | 10.99 | 0.34 |
| 11/13 | 498 | 501 | 491 | 496 | -2.36% | 1,457,800 | 2535億729万 | +0.61% | 10.8 | 0.33 |
| 11/12 | 509 | 512 | 505 | 508 | -0.97% | 1,439,500 | 2596億4053万 | +2.83% | 11.06 | 0.34 |
| 11/09 | 508 | 519 | 508 | 513 | +1.18% | 1,174,700 | 2621億9604万 | +3.64% | 11.17 | 0.34 |
| 11/08 | 508 | 513 | 504 | 507 | +2.01% | 1,306,900 | 2591億2942万 | +2.22% | 11.04 | 0.34 |
| 11/07 | 496 | 511 | 494 | 497 | +1.02% | 1,981,800 | 2540億1839万 | +0.2% | 10.82 | 0.33 |
| 11/06 | 484 | 495 | 484 | 492 | +1.44% | 948,400 | 2514億6287万 | -1.01% | 10.71 | 0.33 |
| 11/05 | 484 | 493 | 484 | 485 | -1.02% | 1,089,500 | 2478億8515万 | -2.61% | 10.56 | 0.32 |
| 11/02 | 489 | 492 | 480 | 490 | +1.03% | 1,835,200 | 2504億4067万 | -2% | 10.67 | 0.33 |
| 11/01 | 477 | 487 | 476 | 485 | +1.46% | 1,698,500 | 2478億8515万 | -3.19% | 10.56 | 0.32 |
| 10/31 | 485 | 487 | 474 | 478 | -1.04% | 2,028,100 | 2443億743万 | -4.97% | 10.41 | 0.32 |
| 10/30 | 470 | 485 | 469 | 483 | +2.99% | 2,292,800 | 2468億6294万 | -4.36% | 10.52 | 0.32 |
