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 | 380 | 381 | 378 | 378 | -0.26% | 7,300 | 86億9400万 | -2.33% | 16.67 | 0.31 |
03/28 | 385 | 385 | 378 | 379 | -2.07% | 31,100 | 87億1700万 | -2.07% | 16.71 | 0.31 |
03/27 | 378 | 390 | 378 | 387 | +1.31% | 32,500 | 89億100万 | -0.26% | 17.07 | 0.32 |
03/26 | 375 | 389 | 375 | 382 | +2.69% | 55,000 | 87億8600万 | -1.55% | 16.85 | 0.31 |
03/25 | 379 | 379 | 370 | 372 | -3.88% | 46,300 | 85億5600万 | -4.12% | 16.41 | 0.3 |
03/22 | 391 | 391 | 380 | 387 | -0.26% | 30,500 | 89億100万 | -0.26% | 17.07 | 0.32 |
03/20 | 387 | 392 | 386 | 388 | +0.26% | 26,000 | 89億2400万 | 0% | 17.11 | 0.32 |
03/19 | 387 | 387 | 381 | 387 | 0% | 26,400 | 89億100万 | -0.26% | 17.07 | 0.32 |
03/18 | 390 | 390 | 384 | 387 | +1.57% | 28,200 | 89億100万 | 0% | 17.07 | 0.32 |
03/15 | 391 | 400 | 380 | 381 | -2.81% | 42,600 | 87億6300万 | -1.55% | 16.8 | 0.31 |
03/14 | 390 | 392 | 385 | 392 | +2.35% | 33,800 | 90億1600万 | +1.29% | 17.29 | 0.32 |
03/13 | 386 | 392 | 383 | 383 | -1.54% | 16,700 | 88億900万 | -1.03% | 16.89 | 0.31 |
03/12 | 381 | 389 | 381 | 389 | +3.73% | 26,700 | 89億4700万 | +0.26% | 17.16 | 0.32 |
03/11 | 380 | 387 | 375 | 375 | -1.83% | 34,600 | 86億2500万 | -3.6% | 16.54 | 0.31 |
03/08 | 387 | 390 | 377 | 382 | -3.29% | 87,200 | 87億8600万 | -2.05% | 16.85 | 0.31 |
03/07 | 392 | 397 | 391 | 395 | 0% | 19,800 | 90億8500万 | +1.28% | 17.42 | 0.32 |
03/06 | 402 | 402 | 394 | 395 | -2.23% | 24,700 | 90億8500万 | +1.28% | 17.42 | 0.32 |
03/05 | 395 | 404 | 392 | 404 | +2.02% | 44,100 | 92億9200万 | +3.59% | 17.82 | 0.33 |
03/04 | 401 | 407 | 395 | 396 | +0.25% | 31,000 | 91億800万 | +1.54% | 17.46 | 0.32 |
03/01 | 394 | 398 | 392 | 395 | +1.02% | 32,200 | 90億8500万 | +1.28% | 17.42 | 0.32 |
02/28 | 387 | 395 | 387 | 391 | +1.03% | 25,800 | 89億9300万 | +0.26% | 17.24 | 0.32 |
02/27 | 389 | 391 | 386 | 387 | 0% | 34,100 | 89億100万 | -0.77% | 17.07 | 0.32 |
02/26 | 385 | 387 | 381 | 387 | 0% | 15,300 | 89億100万 | -1.02% | 17.07 | 0.32 |
02/25 | 386 | 390 | 384 | 387 | +0.52% | 21,200 | 89億100万 | -1.28% | 17.07 | 0.32 |
02/22 | 389 | 389 | 383 | 385 | -1.03% | 17,300 | 88億5500万 | -2.04% | 16.98 | 0.32 |
02/21 | 393 | 393 | 383 | 389 | -0.51% | 24,400 | 89億4700万 | -1.02% | 17.16 | 0.32 |
02/20 | 387 | 394 | 387 | 391 | +0.51% | 20,000 | 89億9300万 | -0.76% | 17.24 | 0.32 |
02/19 | 385 | 390 | 380 | 389 | +1.83% | 18,300 | 89億4700万 | -1.27% | 17.16 | 0.32 |
02/18 | 388 | 391 | 380 | 382 | +0.79% | 24,300 | 87億8600万 | -3.05% | 16.85 | 0.31 |
02/15 | 381 | 384 | 376 | 379 | -1.56% | 16,000 | 87億1700万 | -4.05% | 16.71 | 0.31 |
02/14 | 376 | 386 | 376 | 385 | +2.12% | 28,000 | 88億5500万 | -2.78% | 16.98 | 0.32 |
02/13 | 375 | 382 | 372 | 377 | +0.27% | 36,900 | 86億7100万 | -5.04% | 16.63 | 0.31 |
02/12 | 372 | 377 | 372 | 376 | +0.8% | 38,800 | 86億4800万 | -5.53% | 16.58 | 0.31 |
02/08 | 380 | 382 | 372 | 373 | -2.61% | 50,400 | 85億7900万 | -6.52% | 16.45 | 0.31 |
02/07 | 401 | 401 | 382 | 383 | -4.96% | 81,300 | 88億900万 | -4.25% | 16.89 | 0.31 |
02/06 | 410 | 413 | 402 | 403 | -1.23% | 23,000 | 92億6900万 | +0.5% | 17.77 | 0.33 |
02/05 | 405 | 414 | 405 | 408 | 0% | 33,800 | 93億8400万 | +1.75% | 17.99 | 0.33 |
02/04 | 406 | 419 | 405 | 408 | +2.51% | 57,300 | 93億8400万 | +2% | 17.99 | 0.33 |
02/01 | 397 | 405 | 397 | 398 | +1.02% | 33,900 | 91億5400万 | -0.75% | 17.55 | 0.33 |
01/31 | 401 | 413 | 394 | 394 | -1.5% | 61,700 | 90億6200万 | -1.99% | 17.38 | 0.32 |
01/30 | 393 | 420 | 393 | 400 | +1.78% | 111,000 | 92億 | -0.99% | 17.64 | 0.33 |
01/29 | 387 | 394 | 386 | 393 | +1.81% | 26,300 | 90億3900万 | -3.2% | 17.33 | 0.32 |
01/28 | 399 | 400 | 386 | 386 | -3.02% | 26,100 | 88億7800万 | -5.62% | 17.02 | 0.32 |
01/25 | 403 | 410 | 398 | 398 | -1.24% | 31,000 | 91億5400万 | -3.63% | 17.55 | 0.33 |
01/24 | 399 | 408 | 397 | 403 | +0.75% | 18,300 | 92億6900万 | -3.13% | 17.77 | 0.33 |
01/23 | 395 | 405 | 390 | 400 | -0.25% | 19,200 | 92億 | -4.76% | 17.64 | 0.33 |
01/22 | 415 | 415 | 398 | 401 | -2.43% | 20,800 | 92億2300万 | -5.2% | 17.68 | 0.33 |
01/21 | 406 | 419 | 406 | 411 | +1.73% | 43,600 | 94億5300万 | -3.52% | 18.13 | 0.34 |
01/18 | 405 | 408 | 399 | 404 | +0.25% | 30,100 | 92億9200万 | -6.05% | 17.82 | 0.33 |
01/17 | 397 | 410 | 386 | 403 | +2.03% | 61,200 | 92億6900万 | -7.36% | 17.77 | 0.33 |
01/16 | 390 | 406 | 388 | 395 | +1.02% | 48,900 | 90億8500万 | -10.23% | 17.42 | 0.32 |
01/15 | 396 | 399 | 386 | 391 | -1.76% | 71,700 | 89億9300万 | -12.33% | 17.24 | 0.32 |
01/11 | 400 | 400 | 393 | 398 | +0.51% | 29,700 | 91億5400万 | -12.33% | 17.55 | 0.33 |
01/10 | 405 | 405 | 390 | 396 | -2.22% | 60,100 | 91億800万 | -13.91% | 17.46 | 0.32 |
01/09 | 411 | 415 | 404 | 405 | -1.46% | 24,800 | 93億1500万 | -13.28% | 17.86 | 0.33 |
01/08 | 413 | 417 | 411 | 411 | -0.48% | 31,900 | 94億5300万 | -13.29% | 18.13 | 0.34 |
01/07 | 421 | 432 | 413 | 413 | +2.99% | 44,400 | 94億9900万 | -13.96% | 18.21 | 0.34 |
01/04 | 390 | 403 | 385 | 401 | +1.01% | 48,700 | 92億2300万 | -17.49% | 17.68 | 0.33 |
2018 |
12/28 | 411 | 413 | 397 | 397 | -5.02% | 44,600 | 91億3100万 | -19.47% | 17.51 | 0.33 |
12/27 | 400 | 429 | 400 | 418 | +6.63% | 103,400 | 96億1400万 | -16.57% | 18.43 | 0.34 |
12/26 | 390 | 405 | 387 | 392 | +0.77% | 75,200 | 90億1600万 | -22.68% | 17.29 | 0.32 |
12/25 | 376 | 395 | 375 | 389 | -6.49% | 81,900 | 89億4700万 | -24.32% | 17.16 | 0.32 |
12/21 | 440 | 443 | 408 | 416 | -5.45% | 69,600 | 95億6800万 | -20.31% | 18.35 | 0.34 |
12/20 | 433 | 446 | 422 | 440 | +0.23% | 62,200 | 101億2000万 | -16.67% | 19.4 | 0.36 |
12/19 | 456 | 457 | 436 | 439 | -3.52% | 59,700 | 100億9700万 | -17.64% | 19.36 | 0.36 |
12/18 | 462 | 463 | 451 | 455 | -2.57% | 52,900 | 104億6500万 | -15.58% | 20.07 | 0.37 |
12/17 | 476 | 477 | 466 | 467 | -2.3% | 51,300 | 107億4100万 | -14.31% | 20.6 | 0.38 |
12/14 | 480 | 483 | 473 | 478 | -1.24% | 48,400 | 109億9400万 | -13.25% | 21.08 | 0.39 |
12/13 | 490 | 500 | 483 | 484 | -1.02% | 37,500 | 111億3200万 | -12.95% | 21.34 | 0.4 |
12/12 | 475 | 493 | 475 | 489 | +3.16% | 32,700 | 112億4700万 | -12.83% | 21.57 | 0.4 |
12/11 | 495 | 495 | 474 | 474 | -4.24% | 44,300 | 109億200万 | -16.25% | 20.9 | 0.39 |
12/10 | 503 | 503 | 494 | 495 | -2.17% | 35,500 | 113億8500万 | -13.46% | 21.83 | 0.41 |
12/07 | 507 | 514 | 499 | 506 | -2.13% | 54,700 | 116億3800万 | -12.15% | 22.32 | 0.41 |
12/06 | 524 | 528 | 516 | 517 | -3% | 41,800 | 118億9100万 | -10.86% | 22.8 | 0.42 |
12/05 | 540 | 554 | 527 | 533 | -4.48% | 60,300 | 122億5900万 | -8.73% | 23.51 | 0.44 |
12/04 | 576 | 578 | 552 | 558 | -2.79% | 43,900 | 128億3400万 | -4.78% | 24.61 | 0.46 |
12/03 | 566 | 577 | 565 | 574 | +1.77% | 23,200 | 132億200万 | -2.21% | 25.31 | 0.47 |
11/30 | 569 | 574 | 564 | 564 | -0.35% | 14,800 | 129億7200万 | -3.92% | 24.87 | 0.46 |
11/29 | 572 | 579 | 566 | 566 | -0.88% | 21,900 | 130億1800万 | -3.74% | 24.96 | 0.46 |
11/28 | 576 | 577 | 569 | 571 | +0.18% | 25,500 | 131億3300万 | -3.06% | 25.18 | 0.47 |
11/27 | 565 | 578 | 565 | 570 | +0.18% | 31,300 | 131億1000万 | -3.39% | 25.14 | 0.47 |
11/26 | 565 | 572 | 565 | 569 | -0.35% | 12,000 | 130億8700万 | -3.72% | 25.09 | 0.47 |
11/22 | 575 | 579 | 571 | 571 | -1.38% | 19,800 | 131億3300万 | -3.71% | 25.18 | 0.47 |
11/21 | 577 | 582 | 574 | 579 | +0.35% | 17,600 | 133億1700万 | -2.69% | 25.53 | 0.47 |
11/20 | 570 | 587 | 570 | 577 | -0.52% | 18,000 | 132億7100万 | -3.35% | 25.45 | 0.47 |
11/19 | 565 | 583 | 562 | 580 | +2.29% | 35,300 | 133億4000万 | -3.17% | 25.58 | 0.47 |
11/16 | 571 | 579 | 566 | 567 | -0.7% | 26,800 | 130億4100万 | -5.81% | 25.01 | 0.46 |
11/15 | 562 | 576 | 562 | 571 | +0.71% | 21,900 | 131億3300万 | -5.78% | 25.18 | 0.47 |
11/14 | 580 | 588 | 566 | 567 | -3.24% | 43,600 | 130億4100万 | -6.9% | 25.01 | 0.46 |
11/13 | 598 | 607 | 585 | 586 | -3.46% | 32,600 | 134億7800万 | -4.56% | 25.84 | 0.48 |
11/12 | 614 | 620 | 600 | 607 | -1.62% | 29,600 | 139億6100万 | -1.78% | 26.77 | 0.5 |
11/09 | 616 | 624 | 616 | 617 | +0.33% | 12,500 | 141億9100万 | -0.64% | 27.21 | 0.51 |
11/08 | 619 | 629 | 614 | 615 | +0.82% | 16,600 | 141億4500万 | -1.28% | 27.12 | 0.5 |
11/07 | 613 | 635 | 607 | 610 | -0.97% | 26,300 | 140億3000万 | -2.56% | 26.9 | 0.5 |
11/06 | 607 | 624 | 603 | 616 | +1.99% | 28,400 | 141億6800万 | -2.22% | 27.17 | 0.5 |
11/05 | 603 | 615 | 603 | 604 | -0.66% | 20,400 | 138億9200万 | -4.58% | 26.64 | 0.49 |
11/02 | 614 | 615 | 597 | 608 | +0.33% | 30,700 | 139億8400万 | -4.7% | 26.81 | 0.5 |
11/01 | 600 | 617 | 600 | 606 | +0.5% | 51,100 | 139億3800万 | -5.75% | 26.73 | 0.5 |
10/31 | 591 | 607 | 588 | 603 | +1.86% | 41,700 | 138億6900万 | -7.09% | 26.59 | 0.49 |
10/30 | 574 | 599 | 574 | 592 | +3.14% | 125,100 | 136億1600万 | -9.48% | 26.11 | 0.48 |