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 |
---|
2023 | 7/1, 株式分割 1→1 |
2019 |
03/29 | 396 | 400 | 393 | 394 | -0.51% | 3,200 | 91億7198万 | -3.08% | 10.89 | 0.52 |
03/28 | 396 | 400 | 396 | 396 | 0% | 5,600 | 92億1859万 | -2.59% | 10.95 | 0.53 |
03/27 | 393 | 400 | 393 | 396 | -4.93% | 21,400 | 92億1859万 | -2.59% | 10.95 | 0.53 |
03/26 | 410 | 417 | 409 | 416 | +0.24% | 53,600 | 96億9642万 | +2.46% | 11.51 | 0.55 |
03/25 | 413 | 416 | 411 | 415 | -0.12% | 10,200 | 96億7311万 | +2.22% | 11.49 | 0.55 |
03/22 | 413 | 416 | 413 | 416 | +0.36% | 15,000 | 96億8477万 | +2.59% | 11.5 | 0.55 |
03/20 | 410 | 414 | 409 | 414 | +0.49% | 14,000 | 96億4981万 | +2.48% | 11.46 | 0.55 |
03/19 | 411 | 415 | 410 | 412 | +0.61% | 9,200 | 96億319万 | +1.98% | 11.4 | 0.55 |
03/18 | 409 | 413 | 408 | 410 | +0.37% | 7,800 | 95億4492万 | +1.61% | 11.33 | 0.54 |
03/15 | 406 | 408 | 405 | 408 | +0.25% | 1,400 | 95億995万 | +1.24% | 11.29 | 0.54 |
03/14 | 405 | 408 | 404 | 407 | +0.49% | 2,600 | 94億8664万 | +1.24% | 11.26 | 0.54 |
03/13 | 403 | 408 | 403 | 405 | +0.25% | 4,200 | 94億4003万 | +0.75% | 11.21 | 0.54 |
03/12 | 407 | 408 | 404 | 404 | -0.74% | 2,600 | 94億1672万 | +0.25% | 11.18 | 0.54 |
03/11 | 403 | 407 | 402 | 407 | +1.12% | 2,200 | 94億8664万 | +0.99% | 11.26 | 0.54 |
03/08 | 405 | 408 | 402 | 403 | -0.74% | 6,000 | 93億8175万 | -0.37% | 11.14 | 0.54 |
03/07 | 407 | 411 | 405 | 406 | -0.25% | 7,800 | 94億5168万 | +0.37% | 11.22 | 0.54 |
03/06 | 412 | 412 | 407 | 407 | -1.33% | 10,800 | 94億7499万 | +0.37% | 11.25 | 0.54 |
03/05 | 408 | 412 | 408 | 412 | +0.98% | 11,400 | 96億319万 | +1.73% | 11.4 | 0.55 |
03/04 | 408 | 412 | 406 | 408 | +0.25% | 11,800 | 95億995万 | +0.74% | 11.29 | 0.54 |
03/01 | 405 | 408 | 405 | 407 | +0.62% | 11,800 | 94億8664万 | +0.25% | 11.26 | 0.54 |
02/28 | 407 | 410 | 403 | 405 | +0.37% | 7,000 | 94億2837万 | -0.61% | 11.19 | 0.54 |
02/27 | 403 | 405 | 402 | 403 | +0.62% | 4,200 | 93億9341万 | -0.98% | 11.15 | 0.54 |
02/26 | 403 | 407 | 401 | 401 | -0.37% | 14,800 | 93億3514万 | -1.84% | 11.08 | 0.53 |
02/25 | 399 | 408 | 399 | 402 | +0.88% | 4,200 | 93億7010万 | -1.47% | 11.13 | 0.53 |
02/22 | 397 | 399 | 397 | 399 | +0.13% | 1,600 | 92億8852万 | -2.57% | 11.03 | 0.53 |
02/21 | 400 | 400 | 397 | 398 | -0.25% | 5,000 | 92億7687万 | -2.93% | 11.01 | 0.53 |
02/20 | 398 | 399 | 396 | 399 | +0.88% | 1,600 | 93億17万 | -2.68% | 11.04 | 0.53 |
02/19 | 401 | 401 | 393 | 396 | -0.75% | 7,200 | 92億1859万 | -3.77% | 10.95 | 0.53 |
02/18 | 398 | 400 | 398 | 399 | +0.13% | 2,200 | 92億8852万 | -3.28% | 11.03 | 0.53 |
02/15 | 400 | 402 | 398 | 398 | -0.5% | 3,200 | 92億7687万 | -3.63% | 11.01 | 0.53 |
02/14 | 397 | 401 | 397 | 400 | +0.25% | 1,400 | 93億2348万 | -3.15% | 11.07 | 0.53 |
02/13 | 398 | 400 | 397 | 399 | +0.76% | 3,400 | 93億17万 | -3.62% | 11.04 | 0.53 |
02/12 | 401 | 401 | 396 | 396 | -0.75% | 3,800 | 92億3025万 | -4.35% | 10.96 | 0.53 |
02/08 | 397 | 401 | 397 | 399 | -0.62% | 2,200 | 93億17万 | -3.62% | 11.04 | 0.53 |
02/07 | 403 | 405 | 400 | 402 | -0.37% | 17,000 | 93億5845万 | -2.78% | 11.11 | 0.53 |
02/06 | 418 | 418 | 403 | 403 | -3.36% | 9,000 | 93億9341万 | -1.95% | 11.15 | 0.54 |
02/05 | 418 | 418 | 411 | 417 | 0% | 4,200 | 97億1973万 | +1.96% | 11.54 | 0.55 |
02/04 | 422 | 422 | 417 | 417 | +0.24% | 2,000 | 97億1973万 | +2.46% | 11.54 | 0.55 |
02/01 | 418 | 418 | 416 | 416 | -0.36% | 1,200 | 96億9642万 | +2.72% | 11.51 | 0.55 |
01/31 | 418 | 422 | 418 | 418 | -0.12% | 1,000 | 97億3139万 | +3.34% | 11.55 | 0.56 |
01/30 | 418 | 419 | 418 | 418 | 0% | 1,400 | 97億4304万 | +3.47% | 11.57 | 0.56 |
01/29 | 421 | 422 | 418 | 418 | -0.71% | 6,400 | 97億4304万 | +3.21% | 11.57 | 0.56 |
01/28 | 419 | 422 | 419 | 421 | +0.48% | 2,200 | 98億1297万 | +3.95% | 11.65 | 0.56 |
01/25 | 419 | 419 | 419 | 419 | -1.06% | 400 | 97億6635万 | +3.2% | 11.6 | 0.56 |
01/24 | 417 | 424 | 417 | 424 | +1.68% | 2,000 | 98億7124万 | +4.31% | 11.72 | 0.56 |
01/23 | 417 | 417 | 417 | 417 | -0.48% | 200 | 97億808万 | +2.33% | 11.53 | 0.55 |
01/22 | 420 | 424 | 419 | 419 | -0.24% | 3,000 | 97億5469万 | +2.57% | 11.58 | 0.56 |
01/21 | 417 | 420 | 416 | 420 | +1.08% | 1,200 | 97億7800万 | +2.82% | 11.61 | 0.56 |
01/18 | 414 | 420 | 414 | 415 | -0.36% | 2,800 | 96億7311万 | +1.47% | 11.49 | 0.55 |
01/17 | 416 | 422 | 416 | 417 | -0.48% | 3,000 | 97億808万 | +1.59% | 11.53 | 0.55 |
01/16 | 420 | 422 | 418 | 419 | -0.24% | 4,400 | 97億5469万 | +1.82% | 11.58 | 0.56 |
01/15 | 419 | 420 | 419 | 420 | +1.08% | 1,200 | 97億7800万 | +2.07% | 11.61 | 0.56 |
01/11 | 415 | 418 | 413 | 415 | +0.12% | 1,200 | 96億7311万 | +0.73% | 11.49 | 0.55 |
01/10 | 414 | 420 | 413 | 415 | +0.24% | 3,200 | 96億6146万 | +0.61% | 11.47 | 0.55 |
01/09 | 406 | 414 | 406 | 414 | 0% | 5,400 | 96億3815万 | +0.12% | 11.44 | 0.55 |
01/08 | 400 | 415 | 400 | 414 | +3.5% | 4,000 | 96億3815万 | +0.12% | 11.44 | 0.55 |
01/07 | 395 | 407 | 395 | 400 | +3.23% | 7,200 | 93億1183万 | -3.27% | 11.06 | 0.53 |
01/04 | 379 | 392 | 375 | 387 | +3.2% | 7,800 | 90億2047万 | -6.52% | 10.71 | 0.51 |
2018 |
12/28 | 375 | 389 | 371 | 375 | +0.13% | 9,800 | 87億4077万 | -9.86% | 10.38 | 0.5 |
12/27 | 368 | 375 | 368 | 375 | +6.7% | 13,600 | 87億2911万 | -10.41% | 10.36 | 0.5 |
12/26 | 350 | 376 | 350 | 351 | +1.3% | 22,400 | 81億8136万 | -16.63% | 9.71 | 0.47 |
12/25 | 350 | 350 | 342 | 347 | -7.97% | 57,600 | 80億7647万 | -18.28% | 9.59 | 0.46 |
12/21 | 396 | 396 | 361 | 377 | -4.92% | 17,200 | 87億7573万 | -12.03% | 10.42 | 0.5 |
12/20 | 421 | 422 | 390 | 396 | -6.6% | 13,800 | 92億3025万 | -7.91% | 10.96 | 0.53 |
12/19 | 428 | 429 | 424 | 424 | -0.82% | 9,400 | 98億8289万 | -1.85% | 11.73 | 0.56 |
12/18 | 428 | 433 | 428 | 428 | -1.27% | 5,600 | 99億6447万 | -1.27% | 11.83 | 0.57 |
12/17 | 428 | 436 | 428 | 433 | -0.46% | 14,000 | 100億9267万 | 0% | 11.98 | 0.58 |
12/14 | 431 | 441 | 428 | 435 | +0.58% | 10,400 | 101億3929万 | +0.23% | 12.04 | 0.58 |
12/13 | 433 | 440 | 433 | 433 | 0% | 18,400 | 100億8102万 | -0.35% | 11.97 | 0.58 |
12/12 | 440 | 440 | 425 | 433 | -1.14% | 7,200 | 100億8102万 | -0.57% | 11.97 | 0.58 |
12/11 | 436 | 440 | 434 | 438 | +0.69% | 14,200 | 101億9756万 | +0.34% | 12.11 | 0.58 |
12/10 | 431 | 437 | 426 | 435 | +0.23% | 4,600 | 101億2763万 | -0.34% | 12.03 | 0.58 |
12/07 | 435 | 440 | 431 | 434 | +0.7% | 8,200 | 101億433万 | -0.8% | 12 | 0.58 |
12/06 | 443 | 443 | 430 | 431 | -2.49% | 13,800 | 100億3440万 | -1.71% | 11.91 | 0.57 |
12/05 | 437 | 442 | 433 | 442 | +1.15% | 22,200 | 102億9079万 | +0.57% | 12.22 | 0.59 |
12/04 | 433 | 440 | 433 | 437 | +1.99% | 19,800 | 101億7425万 | -0.57% | 12.08 | 0.58 |
12/03 | 428 | 438 | 428 | 428 | +0.12% | 16,200 | 99億7613万 | -2.73% | 11.85 | 0.57 |
11/30 | 427 | 429 | 424 | 428 | 0% | 6,400 | 99億6447万 | -3.28% | 11.83 | 0.57 |
11/29 | 423 | 428 | 423 | 428 | +1.06% | 10,400 | 99億6447万 | -3.5% | 11.83 | 0.57 |
11/28 | 423 | 425 | 421 | 423 | +0.12% | 5,400 | 98億5958万 | -4.73% | 11.71 | 0.56 |
11/27 | 422 | 424 | 420 | 423 | -0.24% | 10,000 | 98億4793万 | -5.27% | 11.69 | 0.56 |
11/26 | 426 | 428 | 424 | 424 | -0.59% | 11,400 | 98億7124万 | -5.47% | 11.72 | 0.56 |
11/22 | 433 | 439 | 426 | 426 | -1.84% | 12,000 | 99億2951万 | -5.33% | 11.79 | 0.57 |
11/21 | 436 | 439 | 433 | 434 | -0.34% | 3,400 | 101億1598万 | -3.98% | 12.01 | 0.58 |
11/20 | 436 | 436 | 436 | 436 | -0.11% | 1,200 | 101億5094万 | -4.07% | 12.05 | 0.58 |
11/19 | 430 | 436 | 430 | 436 | 0% | 3,600 | 101億6260万 | -4.18% | 12.07 | 0.58 |
11/16 | 434 | 438 | 427 | 436 | -1.13% | 15,000 | 101億6260万 | -4.39% | 12.07 | 0.58 |
11/15 | 436 | 442 | 435 | 441 | +0.46% | 6,600 | 102億7914万 | -3.71% | 12.2 | 0.59 |
11/14 | 441 | 444 | 439 | 439 | -0.34% | 5,000 | 102億3252万 | -4.36% | 12.15 | 0.58 |
11/13 | 445 | 445 | 440 | 441 | -1.45% | 6,400 | 102億6749万 | -4.45% | 12.19 | 0.59 |
11/12 | 444 | 448 | 444 | 447 | -0.22% | 8,800 | 104億1899万 | -3.25% | 12.37 | 0.59 |
11/09 | 448 | 448 | 444 | 448 | +0.11% | 8,200 | 104億4230万 | -3.24% | 12.4 | 0.6 |
11/08 | 448 | 450 | 448 | 448 | -0.56% | 5,200 | 104億3065万 | -3.76% | 12.38 | 0.6 |
11/07 | 446 | 451 | 446 | 450 | -0.11% | 14,200 | 104億8892万 | -3.43% | 12.45 | 0.6 |
11/06 | 450 | 452 | 445 | 451 | -0.22% | 10,200 | 105億57万 | -3.74% | 12.47 | 0.6 |
11/05 | 449 | 452 | 445 | 452 | +0.67% | 4,400 | 105億2388万 | -3.73% | 12.5 | 0.6 |
11/02 | 452 | 452 | 443 | 449 | -0.77% | 10,200 | 104億5396万 | -4.78% | 12.41 | 0.6 |
11/01 | 454 | 455 | 448 | 452 | -1.2% | 11,800 | 105億3554万 | -4.24% | 12.51 | 0.6 |
10/31 | 459 | 459 | 456 | 458 | -0.11% | 3,200 | 106億6373万 | -3.48% | 12.66 | 0.61 |
10/30 | 457 | 458 | 442 | 458 | 0% | 18,200 | 106億7539万 | -3.58% | 12.68 | 0.61 |