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 | 372 | 375 | 369 | 373 | +1.08% | 161,100 | 414億3134万 | -3.87% | 8.42 | 0.54 |
| 03/28 | 376 | 376 | 367 | 369 | -3.15% | 302,700 | 409億8703万 | -5.14% | 8.33 | 0.54 |
| 03/27 | 387 | 387 | 377 | 381 | -3.05% | 246,100 | 423億1994万 | -2.31% | 8.6 | 0.55 |
| 03/26 | 390 | 395 | 388 | 393 | +1.81% | 396,900 | 436億5286万 | +0.51% | 8.88 | 0.57 |
| 03/25 | 392 | 392 | 385 | 386 | -3.02% | 227,000 | 428億7532万 | -1.28% | 8.72 | 0.56 |
| 03/22 | 396 | 398 | 393 | 398 | +1.27% | 157,700 | 442億824万 | +1.53% | 8.99 | 0.58 |
| 03/20 | 386 | 394 | 385 | 393 | +1.55% | 313,100 | 436億5286万 | +0.26% | 8.88 | 0.57 |
| 03/19 | 389 | 390 | 386 | 387 | -0.77% | 127,100 | 429億8640万 | -1.28% | 8.74 | 0.56 |
| 03/18 | 388 | 390 | 383 | 390 | +1.56% | 202,800 | 433億1963万 | -0.51% | 8.81 | 0.57 |
| 03/15 | 382 | 386 | 381 | 384 | +0.52% | 194,200 | 426億5317万 | -2.04% | 8.67 | 0.56 |
| 03/14 | 384 | 388 | 381 | 382 | 0% | 183,900 | 424億3102万 | -2.8% | 8.63 | 0.55 |
| 03/13 | 388 | 391 | 378 | 382 | -1.04% | 280,000 | 424億3102万 | -3.05% | 8.63 | 0.55 |
| 03/12 | 380 | 388 | 380 | 386 | +1.85% | 189,600 | 428億7532万 | -2.28% | 8.72 | 0.56 |
| 03/11 | 380 | 380 | 374 | 379 | 0% | 257,200 | 420億9779万 | -4.05% | 8.56 | 0.55 |
| 03/08 | 381 | 382 | 374 | 379 | -1.81% | 513,800 | 420億9779万 | -4.05% | 8.56 | 0.55 |
| 03/07 | 386 | 387 | 383 | 386 | -0.77% | 206,900 | 428億7532万 | -2.28% | 8.72 | 0.56 |
| 03/06 | 391 | 392 | 388 | 389 | 0% | 168,100 | 432億855万 | -1.52% | 8.79 | 0.56 |
| 03/05 | 396 | 396 | 387 | 389 | -1.77% | 317,000 | 432億855万 | -1.52% | 8.79 | 0.56 |
| 03/04 | 398 | 400 | 395 | 396 | +0.25% | 229,800 | 439億8608万 | 0% | 8.94 | 0.57 |
| 03/01 | 397 | 399 | 392 | 395 | -0.25% | 186,500 | 438億7501万 | -0.25% | 8.92 | 0.57 |
| 02/28 | 399 | 400 | 396 | 396 | -0.5% | 152,100 | 439億8608万 | 0% | 8.94 | 0.57 |
| 02/27 | 398 | 399 | 396 | 398 | +0.25% | 134,000 | 442億824万 | +0.51% | 8.99 | 0.58 |
| 02/26 | 400 | 400 | 397 | 397 | 0% | 69,500 | 440億9716万 | +0.25% | 8.97 | 0.58 |
| 02/25 | 398 | 400 | 395 | 397 | +0.76% | 113,400 | 440億9716万 | +0.25% | 8.97 | 0.58 |
| 02/22 | 398 | 399 | 392 | 394 | -1.99% | 167,400 | 437億6393万 | -0.51% | 8.9 | 0.57 |
| 02/21 | 400 | 403 | 397 | 402 | +1.26% | 176,300 | 446億5254万 | +1.77% | 9.08 | 0.58 |
| 02/20 | 398 | 404 | 396 | 397 | 0% | 182,900 | 440億9716万 | +0.51% | 8.97 | 0.58 |
| 02/19 | 403 | 403 | 397 | 397 | -1.98% | 190,900 | 440億9716万 | +0.51% | 8.97 | 0.58 |
| 02/18 | 405 | 407 | 401 | 405 | +2.02% | 140,500 | 449億8577万 | +2.53% | 9.15 | 0.59 |
| 02/15 | 395 | 397 | 389 | 397 | +0.51% | 135,200 | 440億9716万 | +0.51% | 8.97 | 0.58 |
| 02/14 | 404 | 405 | 394 | 395 | -1% | 193,200 | 438億7501万 | 0% | 8.92 | 0.57 |
| 02/13 | 403 | 405 | 398 | 399 | +1.01% | 175,200 | 443億1931万 | +0.76% | 9.01 | 0.58 |
| 02/12 | 387 | 398 | 385 | 395 | +1.54% | 190,900 | 438億7501万 | -0.5% | 8.92 | 0.57 |
| 02/08 | 395 | 395 | 385 | 389 | -2.02% | 171,800 | 432億855万 | -2.02% | 8.79 | 0.56 |
| 02/07 | 406 | 407 | 395 | 397 | -2.7% | 155,800 | 440億9716万 | 0% | 8.97 | 0.58 |
| 02/06 | 411 | 412 | 404 | 408 | 0% | 210,600 | 453億1899万 | +2.77% | 9.21 | 0.59 |
| 02/05 | 400 | 412 | 400 | 408 | +3.03% | 329,600 | 453億1899万 | +3.03% | 9.21 | 0.59 |
| 02/04 | 383 | 397 | 381 | 396 | +4.49% | 317,700 | 439億8608万 | +0.51% | 8.94 | 0.57 |
| 02/01 | 381 | 381 | 372 | 379 | -1.56% | 294,900 | 420億9779万 | -3.81% | 8.56 | 0.55 |
| 01/31 | 386 | 398 | 383 | 385 | +1.05% | 343,900 | 427億6425万 | -2.53% | 8.69 | 0.56 |
| 01/30 | 396 | 397 | 381 | 381 | -2.81% | 292,200 | 423億1994万 | -3.79% | 8.6 | 0.55 |
| 01/29 | 395 | 396 | 389 | 392 | -1.01% | 179,100 | 435億4178万 | -1.26% | 8.85 | 0.57 |
| 01/28 | 408 | 411 | 396 | 396 | -2.22% | 199,100 | 439億8608万 | -0.75% | 8.94 | 0.57 |
| 01/25 | 397 | 410 | 397 | 405 | +2.02% | 430,400 | 449億8577万 | +1.25% | 9.15 | 0.59 |
| 01/24 | 394 | 398 | 389 | 397 | +1.02% | 252,700 | 440億9716万 | -1% | 8.97 | 0.58 |
| 01/23 | 391 | 396 | 390 | 393 | -0.76% | 128,100 | 436億5286万 | -2.48% | 8.88 | 0.57 |
| 01/22 | 397 | 403 | 395 | 396 | -0.25% | 87,900 | 439億8608万 | -1.98% | 8.94 | 0.57 |
| 01/21 | 396 | 400 | 393 | 397 | +1.53% | 232,800 | 440億9716万 | -1.98% | 8.97 | 0.58 |
| 01/18 | 383 | 396 | 382 | 391 | +2.36% | 287,800 | 434億3070万 | -3.93% | 8.83 | 0.57 |
| 01/17 | 387 | 387 | 378 | 382 | -1.55% | 383,500 | 424億3102万 | -6.37% | 8.63 | 0.55 |
| 01/16 | 399 | 403 | 386 | 388 | -4.2% | 277,900 | 430億9748万 | -5.6% | 8.76 | 0.56 |
| 01/15 | 398 | 409 | 398 | 405 | +0.5% | 195,000 | 449億8577万 | -1.94% | 9.15 | 0.59 |
| 01/11 | 407 | 408 | 398 | 403 | -0.49% | 126,400 | 447億6361万 | -2.89% | 9.1 | 0.58 |
| 01/10 | 406 | 406 | 401 | 405 | +0.25% | 173,600 | 449億8577万 | -2.88% | 9.15 | 0.59 |
| 01/09 | 415 | 416 | 402 | 404 | -2.65% | 218,400 | 448億7469万 | -3.58% | 9.12 | 0.59 |
| 01/08 | 415 | 417 | 411 | 415 | +1.47% | 182,300 | 460億9653万 | -1.43% | 9.37 | 0.6 |
| 01/07 | 416 | 419 | 408 | 409 | +2.25% | 290,900 | 454億3007万 | -3.08% | 9.24 | 0.59 |
| 01/04 | 393 | 403 | 391 | 400 | -0.25% | 238,800 | 444億3039万 | -5.66% | 9.03 | 0.58 |
| 2018 |
| 12/28 | 386 | 402 | 386 | 401 | +1.78% | 200,000 | 445億4146万 | -5.87% | 9.06 | 0.58 |
| 12/27 | 383 | 396 | 383 | 394 | +5.35% | 301,900 | 437億6393万 | -7.94% | 8.9 | 0.57 |
| 12/26 | 377 | 381 | 370 | 374 | 0% | 307,300 | 415億4241万 | -13.23% | 8.45 | 0.54 |
| 12/25 | 371 | 376 | 364 | 374 | -5.32% | 214,200 | 415億4241万 | -13.82% | 8.45 | 0.54 |
| 12/21 | 399 | 399 | 379 | 395 | -0.25% | 561,300 | 438億7501万 | -9.82% | 8.92 | 0.57 |
| 12/20 | 406 | 410 | 395 | 396 | -3.41% | 279,100 | 439億8608万 | -10.2% | 8.94 | 0.57 |
| 12/19 | 414 | 415 | 406 | 410 | -0.24% | 212,500 | 455億4115万 | -7.66% | 9.26 | 0.59 |
| 12/18 | 419 | 420 | 410 | 411 | -3.29% | 187,200 | 456億5222万 | -8.05% | 9.28 | 0.6 |
| 12/17 | 435 | 435 | 424 | 425 | -1.85% | 139,200 | 472億729万 | -5.56% | 9.6 | 0.62 |
| 12/14 | 433 | 437 | 423 | 433 | 0% | 304,000 | 480億9589万 | -4.42% | 9.78 | 0.63 |
| 12/13 | 436 | 440 | 432 | 433 | -0.23% | 205,100 | 480億9589万 | -5.04% | 9.78 | 0.63 |
| 12/12 | 423 | 437 | 421 | 434 | +3.58% | 236,200 | 482億697万 | -5.45% | 9.8 | 0.63 |
| 12/11 | 427 | 428 | 413 | 419 | -2.1% | 207,900 | 465億4083万 | -9.31% | 9.46 | 0.61 |
| 12/10 | 428 | 432 | 423 | 428 | -1.83% | 311,600 | 475億4051万 | -8.15% | 9.67 | 0.62 |
| 12/07 | 433 | 438 | 427 | 436 | +0.69% | 251,400 | 484億2912万 | -6.84% | 9.85 | 0.63 |
| 12/06 | 437 | 438 | 428 | 433 | -2.04% | 289,700 | 480億9589万 | -8.07% | 9.78 | 0.63 |
| 12/05 | 441 | 443 | 432 | 442 | -1.12% | 297,500 | 490億9558万 | -6.55% | 9.98 | 0.64 |
| 12/04 | 455 | 469 | 446 | 447 | -1.32% | 423,900 | 496億5096万 | -6.09% | 10.1 | 0.65 |
| 12/03 | 459 | 459 | 449 | 453 | +0.44% | 587,900 | 503億1741万 | -5.03% | 10.23 | 0.66 |
| 11/30 | 452 | 453 | 445 | 451 | -0.22% | 207,300 | 500億9526万 | -5.85% | 10.19 | 0.65 |
| 11/29 | 460 | 460 | 452 | 452 | -0.88% | 199,800 | 502億634万 | -6.03% | 10.21 | 0.66 |
| 11/28 | 458 | 462 | 454 | 456 | +0.44% | 159,800 | 506億5064万 | -5.59% | 10.3 | 0.66 |
| 11/27 | 453 | 458 | 451 | 454 | +0.67% | 193,800 | 504億2849万 | -6.39% | 10.25 | 0.66 |
| 11/26 | 444 | 453 | 442 | 451 | +0.45% | 191,800 | 500億9526万 | -7.58% | 10.19 | 0.65 |
| 11/22 | 451 | 452 | 444 | 449 | -0.66% | 194,300 | 498億7311万 | -8.55% | 10.14 | 0.65 |
| 11/21 | 453 | 453 | 442 | 452 | -2.16% | 310,900 | 502億634万 | -8.69% | 10.21 | 0.66 |
| 11/20 | 460 | 465 | 454 | 462 | 0% | 231,800 | 513億1710万 | -7.23% | 10.43 | 0.67 |
| 11/19 | 466 | 466 | 457 | 462 | -0.65% | 123,900 | 513億1710万 | -7.78% | 10.43 | 0.67 |
| 11/16 | 473 | 476 | 465 | 465 | -2.11% | 171,900 | 516億5033万 | -7.55% | 10.5 | 0.67 |
| 11/15 | 471 | 477 | 471 | 475 | +0.21% | 132,400 | 527億6109万 | -5.94% | 10.73 | 0.69 |
| 11/14 | 476 | 479 | 473 | 474 | -1.25% | 158,500 | 526億5001万 | -6.51% | 10.7 | 0.69 |
| 11/13 | 483 | 486 | 473 | 480 | -2.04% | 295,500 | 533億1647万 | -6.07% | 10.84 | 0.7 |
| 11/12 | 492 | 493 | 482 | 490 | -1.21% | 208,500 | 544億2723万 | -4.67% | 11.07 | 0.71 |
| 11/09 | 516 | 516 | 494 | 496 | -3.88% | 292,300 | 550億9368万 | -4.06% | 11.2 | 0.72 |
| 11/08 | 514 | 519 | 511 | 516 | +1.98% | 139,200 | 573億1520万 | -0.77% | 11.65 | 0.75 |
| 11/07 | 513 | 517 | 503 | 506 | -0.39% | 167,500 | 562億444万 | -3.07% | 11.43 | 0.73 |
| 11/06 | 502 | 510 | 500 | 508 | +1.2% | 156,900 | 564億2659万 | -3.24% | 11.47 | 0.74 |
| 11/05 | 495 | 508 | 487 | 502 | +1.41% | 240,100 | 557億6014万 | -4.92% | 11.34 | 0.73 |
| 11/02 | 490 | 497 | 483 | 495 | +0.61% | 369,200 | 549億8261万 | -6.78% | 11.18 | 0.72 |
| 11/01 | 489 | 498 | 484 | 492 | -0.81% | 318,100 | 546億4938万 | -7.87% | 11.11 | 0.71 |
| 10/31 | 501 | 515 | 491 | 496 | -1.59% | 283,900 | 550億9368万 | -7.81% | 11.2 | 0.72 |
| 10/30 | 485 | 508 | 482 | 504 | +2.44% | 571,400 | 559億8229万 | -7.18% | 11.38 | 0.73 |
