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 | 483 | 484 | 479 | 479 | 0% | 4,700 | 23億4422万 | -6.26% | 11.78 | 0.59 |
| 03/28 | 483 | 484 | 477 | 479 | -0.62% | 38,500 | 23億4422万 | -6.63% | 11.78 | 0.59 |
| 03/27 | 483 | 486 | 481 | 482 | -4.17% | 22,900 | 23億5890万 | -6.23% | 11.85 | 0.6 |
| 03/26 | 511 | 511 | 503 | 503 | -0.4% | 32,000 | 24億6168万 | -2.52% | 12.37 | 0.62 |
| 03/25 | 508 | 516 | 502 | 505 | -1.94% | 28,500 | 24億7147万 | -2.13% | 12.41 | 0.63 |
| 03/22 | 519 | 521 | 506 | 515 | -0.77% | 16,200 | 25億2041万 | -0.39% | 12.66 | 0.64 |
| 03/20 | 519 | 519 | 514 | 519 | +0.78% | 5,400 | 25億3998万 | +0.39% | 12.76 | 0.64 |
| 03/19 | 517 | 520 | 510 | 515 | -0.39% | 3,700 | 25億2041万 | -0.39% | 12.66 | 0.64 |
| 03/18 | 514 | 519 | 514 | 517 | +0.98% | 10,900 | 25億3019万 | 0% | 12.71 | 0.64 |
| 03/15 | 512 | 512 | 508 | 512 | 0% | 1,300 | 25億572万 | -0.97% | 12.59 | 0.63 |
| 03/14 | 509 | 512 | 508 | 512 | +0.59% | 1,600 | 25億572万 | -0.97% | 12.59 | 0.63 |
| 03/13 | 512 | 517 | 507 | 509 | -0.78% | 25,500 | 24億9104万 | -1.74% | 12.51 | 0.63 |
| 03/12 | 513 | 514 | 510 | 513 | +0.59% | 8,400 | 25億1062万 | -0.97% | 12.61 | 0.64 |
| 03/11 | 510 | 517 | 505 | 510 | -0.39% | 15,400 | 24億9594万 | -1.54% | 12.54 | 0.63 |
| 03/08 | 510 | 515 | 510 | 512 | -0.19% | 5,000 | 25億572万 | -1.16% | 12.59 | 0.63 |
| 03/07 | 515 | 518 | 512 | 513 | -0.58% | 5,700 | 25億1062万 | -0.97% | 12.61 | 0.64 |
| 03/06 | 520 | 523 | 516 | 516 | -0.77% | 6,000 | 25億2530万 | -0.39% | 12.69 | 0.64 |
| 03/05 | 523 | 524 | 520 | 520 | -1.14% | 2,000 | 25億4488万 | +0.39% | 12.78 | 0.64 |
| 03/04 | 527 | 527 | 523 | 526 | 0% | 2,300 | 25億7424万 | +1.54% | 12.93 | 0.65 |
| 03/01 | 518 | 530 | 518 | 526 | +1.74% | 4,400 | 25億7424万 | +1.54% | 12.93 | 0.65 |
| 02/28 | 521 | 522 | 517 | 517 | -0.96% | 5,600 | 25億3019万 | -0.19% | 12.71 | 0.64 |
| 02/27 | 524 | 525 | 520 | 522 | +0.19% | 5,600 | 25億5466万 | +0.77% | 12.83 | 0.65 |
| 02/26 | 524 | 524 | 520 | 521 | 0% | 3,900 | 25億4977万 | +0.77% | 12.81 | 0.65 |
| 02/25 | 519 | 521 | 516 | 521 | +0.39% | 2,400 | 25億4977万 | +0.77% | 12.81 | 0.65 |
| 02/22 | 518 | 522 | 516 | 519 | +0.19% | 4,500 | 25億3998万 | +0.58% | 12.76 | 0.64 |
| 02/21 | 522 | 522 | 518 | 518 | +0.78% | 5,000 | 25億3509万 | +0.39% | 12.73 | 0.64 |
| 02/20 | 517 | 522 | 512 | 514 | -0.58% | 5,100 | 25億1551万 | -0.19% | 12.64 | 0.64 |
| 02/19 | 518 | 523 | 517 | 517 | -0.39% | 1,300 | 25億3019万 | +0.39% | 12.71 | 0.64 |
| 02/18 | 515 | 536 | 514 | 519 | +0.97% | 11,000 | 25億3998万 | +0.78% | 12.76 | 0.64 |
| 02/15 | 518 | 519 | 511 | 514 | -0.77% | 7,300 | 25億1551万 | 0% | 12.64 | 0.64 |
| 02/14 | 519 | 519 | 515 | 518 | -0.19% | 2,500 | 25億3509万 | +0.97% | 12.73 | 0.64 |
| 02/13 | 519 | 519 | 515 | 519 | 0% | 1,100 | 25億3998万 | +1.17% | 12.76 | 0.64 |
| 02/12 | 514 | 519 | 514 | 519 | +0.78% | 1,200 | 25億3998万 | +1.37% | 12.76 | 0.64 |
| 02/08 | 516 | 516 | 509 | 515 | -0.58% | 2,400 | 25億2041万 | +0.78% | 12.66 | 0.64 |
| 02/07 | 522 | 522 | 515 | 518 | -0.77% | 3,100 | 25億3509万 | +1.57% | 12.73 | 0.64 |
| 02/06 | 513 | 522 | 512 | 522 | +1.75% | 17,400 | 25億5466万 | +2.55% | 12.83 | 0.65 |
| 02/05 | 514 | 514 | 512 | 513 | +0.2% | 2,000 | 25億1062万 | +1.18% | 12.61 | 0.64 |
| 02/04 | 511 | 514 | 510 | 512 | -0.58% | 2,100 | 25億572万 | +1.39% | 12.59 | 0.63 |
| 02/01 | 516 | 517 | 515 | 515 | -0.39% | 900 | 25億2041万 | +2.18% | 12.66 | 0.64 |
| 01/31 | 507 | 518 | 507 | 517 | +2.17% | 4,000 | 25億3019万 | +2.99% | 12.71 | 0.64 |
| 01/30 | 509 | 514 | 506 | 506 | -2.5% | 9,100 | 24億7636万 | +1% | 12.44 | 0.63 |
| 01/29 | 505 | 520 | 498 | 519 | -2.99% | 42,200 | 25億3998万 | +3.59% | 12.76 | 0.64 |
| 01/28 | 515 | 540 | 515 | 535 | +3.88% | 57,500 | 26億1829万 | +7% | 13.15 | 0.66 |
| 01/25 | 512 | 516 | 512 | 515 | 0% | 6,000 | 25億2041万 | +3.21% | 12.66 | 0.64 |
| 01/24 | 517 | 518 | 515 | 515 | -0.39% | 1,600 | 25億2041万 | +3.21% | 12.66 | 0.64 |
| 01/23 | 511 | 520 | 511 | 517 | +0.58% | 4,900 | 25億3019万 | +3.61% | 12.71 | 0.64 |
| 01/22 | 511 | 514 | 511 | 514 | +0.59% | 2,200 | 25億1551万 | +3.21% | 12.64 | 0.64 |
| 01/21 | 509 | 513 | 509 | 511 | +0.59% | 3,500 | 25億83万 | +2.61% | 12.56 | 0.63 |
| 01/18 | 502 | 508 | 502 | 508 | +0.99% | 2,000 | 24億8615万 | +2.01% | 12.49 | 0.63 |
| 01/17 | 504 | 509 | 503 | 503 | -0.2% | 1,600 | 24億6168万 | +0.8% | 12.37 | 0.62 |
| 01/16 | 510 | 511 | 498 | 504 | -1.37% | 2,200 | 24億6657万 | +0.8% | 12.39 | 0.62 |
| 01/15 | 510 | 511 | 506 | 511 | +0.2% | 1,800 | 25億83万 | +2.2% | 12.56 | 0.63 |
| 01/11 | 501 | 510 | 501 | 510 | +2.41% | 2,900 | 24億9594万 | +1.8% | 12.54 | 0.63 |
| 01/10 | 495 | 504 | 495 | 498 | -0.4% | 4,900 | 24億3721万 | -0.8% | 12.24 | 0.62 |
| 01/09 | 505 | 505 | 500 | 500 | -0.99% | 2,900 | 24億4700万 | -0.6% | 12.29 | 0.62 |
| 01/08 | 503 | 508 | 503 | 505 | +2.02% | 4,300 | 24億7147万 | +0.2% | 12.41 | 0.63 |
| 01/07 | 495 | 505 | 495 | 495 | +0.61% | 3,900 | 24億2253万 | -1.98% | 12.17 | 0.61 |
| 01/04 | 484 | 495 | 479 | 492 | +0.61% | 3,000 | 24億784万 | -2.77% | 12.1 | 0.61 |
| 2018 |
| 12/28 | 489 | 499 | 483 | 489 | -1.21% | 10,800 | 23億9316万 | -3.55% | 12.02 | 0.61 |
| 12/27 | 492 | 498 | 482 | 495 | +2.7% | 12,200 | 24億2253万 | -2.56% | 12.17 | 0.61 |
| 12/26 | 472 | 492 | 470 | 482 | +4.1% | 15,300 | 23億5890万 | -5.3% | 11.85 | 0.6 |
| 12/25 | 455 | 472 | 455 | 463 | -2.32% | 28,300 | 22億6592万 | -9.39% | 11.38 | 0.57 |
| 12/21 | 467 | 474 | 450 | 474 | +2.38% | 56,900 | 23億1975万 | -7.78% | 11.65 | 0.59 |
| 12/20 | 500 | 503 | 456 | 463 | -7.03% | 45,800 | 22億6592万 | -10.27% | 11.38 | 0.57 |
| 12/19 | 498 | 500 | 495 | 498 | 0% | 8,400 | 24億3721万 | -3.86% | 12.24 | 0.62 |
| 12/18 | 503 | 505 | 498 | 498 | -1.39% | 27,000 | 24億3721万 | -4.23% | 12.24 | 0.62 |
| 12/17 | 505 | 510 | 505 | 505 | -0.98% | 4,300 | 24億7147万 | -3.07% | 12.41 | 0.63 |
| 12/14 | 512 | 512 | 508 | 510 | -0.39% | 13,800 | 24億9594万 | -2.3% | 12.54 | 0.63 |
| 12/13 | 509 | 513 | 509 | 512 | +0.39% | 2,100 | 25億572万 | -2.29% | 12.59 | 0.63 |
| 12/12 | 512 | 513 | 509 | 510 | +0.39% | 3,700 | 24億9594万 | -2.86% | 12.54 | 0.63 |
| 12/11 | 515 | 515 | 500 | 508 | -0.59% | 26,600 | 24億8615万 | -3.42% | 12.49 | 0.63 |
| 12/10 | 510 | 516 | 509 | 511 | -0.78% | 4,400 | 25億83万 | -3.04% | 12.56 | 0.63 |
| 12/07 | 516 | 520 | 511 | 515 | -0.39% | 8,100 | 25億2041万 | -2.65% | 12.66 | 0.64 |
| 12/06 | 520 | 520 | 517 | 517 | -1.15% | 7,000 | 25億3019万 | -2.45% | 12.71 | 0.64 |
| 12/05 | 519 | 526 | 518 | 523 | 0% | 7,900 | 25億5956万 | -1.32% | 12.86 | 0.65 |
| 12/04 | 528 | 531 | 522 | 523 | -1.51% | 8,600 | 25億5956万 | -1.32% | 12.86 | 0.65 |
| 12/03 | 533 | 533 | 528 | 531 | 0% | 4,600 | 25億9871万 | +0.19% | 13.05 | 0.66 |
| 11/30 | 530 | 532 | 527 | 531 | 0% | 7,200 | 25億9871万 | 0% | 13.05 | 0.66 |
| 11/29 | 527 | 531 | 527 | 531 | +1.53% | 5,300 | 25億9871万 | 0% | 13.05 | 0.66 |
| 11/28 | 521 | 525 | 520 | 523 | +0.58% | 3,800 | 25億5956万 | -1.69% | 12.86 | 0.65 |
| 11/27 | 520 | 524 | 518 | 520 | -0.19% | 5,100 | 25億4488万 | -2.44% | 12.78 | 0.64 |
| 11/26 | 519 | 525 | 517 | 521 | +0.58% | 6,100 | 25億4977万 | -2.62% | 12.81 | 0.65 |
| 11/22 | 520 | 526 | 518 | 518 | -0.58% | 6,100 | 25億3509万 | -3.54% | 12.73 | 0.64 |
| 11/21 | 521 | 523 | 520 | 521 | -0.38% | 8,000 | 25億4977万 | -3.16% | 12.81 | 0.65 |
| 11/20 | 524 | 524 | 522 | 523 | -0.76% | 6,400 | 25億5956万 | -3.15% | 12.86 | 0.65 |
| 11/19 | 523 | 528 | 523 | 527 | -0.19% | 3,000 | 25億7913万 | -2.77% | 12.96 | 0.65 |
| 11/16 | 525 | 529 | 524 | 528 | +0.96% | 4,700 | 25億8403万 | -2.94% | 12.98 | 0.65 |
| 11/15 | 525 | 527 | 523 | 523 | -1.13% | 3,600 | 25億5956万 | -4.21% | 12.86 | 0.65 |
| 11/14 | 532 | 532 | 524 | 529 | -0.56% | 8,200 | 25億8892万 | -3.29% | 13 | 0.66 |
| 11/13 | 536 | 538 | 532 | 532 | -0.93% | 7,500 | 26億360万 | -3.1% | 13.08 | 0.66 |
| 11/12 | 539 | 539 | 537 | 537 | -0.19% | 2,100 | 26億2807万 | -2.54% | 13.2 | 0.66 |
| 11/09 | 543 | 544 | 538 | 538 | -1.1% | 19,000 | 26億3297万 | -2.54% | 13.23 | 0.67 |
| 11/08 | 545 | 545 | 536 | 544 | +0.18% | 6,900 | 26億6233万 | -1.81% | 13.37 | 0.67 |
| 11/07 | 540 | 545 | 540 | 543 | +0.93% | 5,000 | 26億5744万 | -2.16% | 13.35 | 0.67 |
| 11/06 | 538 | 540 | 538 | 538 | -0.37% | 3,900 | 26億3297万 | -3.24% | 13.23 | 0.67 |
| 11/05 | 540 | 543 | 534 | 540 | -0.18% | 4,100 | 26億4276万 | -3.23% | 13.28 | 0.67 |
| 11/02 | 540 | 542 | 540 | 541 | 0% | 2,000 | 26億4765万 | -3.22% | 13.3 | 0.67 |
| 11/01 | 531 | 542 | 529 | 541 | +2.66% | 4,900 | 26億4765万 | -3.57% | 13.3 | 0.67 |
| 10/31 | 526 | 528 | 523 | 527 | +1.54% | 3,700 | 25億7913万 | -6.39% | 12.96 | 0.65 |
| 10/30 | 500 | 526 | 500 | 519 | -1.7% | 34,500 | 25億3998万 | -7.98% | 12.76 | 0.64 |
