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 | 458 | 458 | 442 | 445 | -3.05% | 45,000 | 298億7837万 | -2.63% | 10.72 | 0.49 |
| 03/28 | 470 | 472 | 458 | 459 | -5.56% | 47,400 | 308億1836万 | +0.44% | 11.05 | 0.51 |
| 03/27 | 479 | 488 | 476 | 486 | -0.82% | 47,500 | 326億3121万 | +6.58% | 11.7 | 0.54 |
| 03/26 | 477 | 490 | 477 | 490 | +3.16% | 128,000 | 328億9978万 | +7.93% | 11.8 | 0.54 |
| 03/25 | 480 | 480 | 470 | 475 | -1.66% | 68,500 | 318億9264万 | +5.09% | 11.44 | 0.53 |
| 03/22 | 480 | 483 | 472 | 483 | +1.47% | 43,600 | 324億2978万 | +7.33% | 11.63 | 0.54 |
| 03/20 | 478 | 479 | 470 | 476 | -0.42% | 54,700 | 319億5979万 | +6.25% | 11.46 | 0.53 |
| 03/19 | 487 | 487 | 470 | 478 | -1.04% | 41,400 | 320億9407万 | +7.17% | 11.51 | 0.53 |
| 03/18 | 461 | 486 | 457 | 483 | +6.15% | 109,400 | 324億2978万 | +8.54% | 11.63 | 0.54 |
| 03/15 | 454 | 459 | 453 | 455 | 0% | 62,500 | 305億4979万 | +2.94% | 10.96 | 0.51 |
| 03/14 | 456 | 456 | 446 | 455 | +1.34% | 36,700 | 305億4979万 | +2.94% | 10.96 | 0.51 |
| 03/13 | 453 | 455 | 445 | 449 | -1.1% | 21,600 | 301億4694万 | +1.81% | 10.81 | 0.5 |
| 03/12 | 447 | 455 | 446 | 454 | +2.95% | 50,300 | 304億8265万 | +2.95% | 10.93 | 0.5 |
| 03/11 | 439 | 443 | 436 | 441 | +0.23% | 34,100 | 296億980万 | +0.23% | 10.62 | 0.49 |
| 03/08 | 440 | 442 | 435 | 440 | -1.57% | 80,800 | 295億4266万 | +0.23% | 10.6 | 0.49 |
| 03/07 | 449 | 450 | 442 | 447 | -0.45% | 62,100 | 300億1266万 | +1.82% | 10.76 | 0.5 |
| 03/06 | 448 | 455 | 448 | 449 | +0.45% | 27,800 | 301億4694万 | +2.51% | 10.81 | 0.5 |
| 03/05 | 453 | 455 | 446 | 447 | -1.11% | 42,600 | 300億1266万 | +2.29% | 10.76 | 0.5 |
| 03/04 | 451 | 454 | 447 | 452 | +2.03% | 66,300 | 303億4837万 | +3.67% | 10.88 | 0.5 |
| 03/01 | 450 | 450 | 442 | 443 | -0.23% | 63,000 | 297億4409万 | +1.61% | 10.67 | 0.49 |
| 02/28 | 465 | 465 | 443 | 444 | +1.6% | 173,800 | 298億1123万 | +1.83% | 10.69 | 0.49 |
| 02/27 | 440 | 440 | 429 | 437 | -0.23% | 28,200 | 293億4123万 | +0.23% | 10.52 | 0.49 |
| 02/26 | 443 | 445 | 434 | 438 | -0.68% | 10,900 | 294億837万 | +0.46% | 10.55 | 0.49 |
| 02/25 | 447 | 447 | 437 | 441 | -1.56% | 27,400 | 296億980万 | +0.92% | 10.62 | 0.49 |
| 02/22 | 450 | 451 | 443 | 448 | -0.22% | 16,100 | 300億7980万 | +2.52% | 10.79 | 0.5 |
| 02/21 | 444 | 449 | 443 | 449 | +1.35% | 16,700 | 301億4694万 | +2.75% | 10.81 | 0.5 |
| 02/20 | 439 | 446 | 434 | 443 | +0.91% | 43,400 | 297億4409万 | +1.37% | 10.67 | 0.49 |
| 02/19 | 440 | 441 | 435 | 439 | 0% | 28,800 | 294億7552万 | +0.46% | 10.57 | 0.49 |
| 02/18 | 433 | 440 | 432 | 439 | +2.09% | 30,400 | 294億7552万 | +0.46% | 10.57 | 0.49 |
| 02/15 | 426 | 432 | 423 | 430 | -0.23% | 11,500 | 288億7123万 | -1.6% | 10.35 | 0.48 |
| 02/14 | 428 | 434 | 428 | 431 | +0.7% | 18,300 | 289億3838万 | -1.6% | 10.38 | 0.48 |
| 02/13 | 440 | 441 | 415 | 428 | -2.28% | 54,000 | 287億3695万 | -2.28% | 10.31 | 0.48 |
| 02/12 | 425 | 444 | 425 | 438 | +3.06% | 36,900 | 294億837万 | 0% | 10.55 | 0.49 |
| 02/08 | 432 | 439 | 424 | 425 | -2.97% | 34,900 | 285億3552万 | -2.97% | 10.23 | 0.47 |
| 02/07 | 436 | 439 | 431 | 438 | 0% | 17,800 | 294億837万 | 0% | 10.55 | 0.49 |
| 02/06 | 441 | 443 | 433 | 438 | +0.23% | 27,000 | 294億837万 | 0% | 10.55 | 0.49 |
| 02/05 | 434 | 437 | 434 | 437 | +0.69% | 17,000 | 293億4123万 | 0% | 10.52 | 0.49 |
| 02/04 | 427 | 436 | 427 | 434 | +2.12% | 34,100 | 291億3980万 | -0.23% | 10.45 | 0.48 |
| 02/01 | 418 | 428 | 416 | 425 | +0.24% | 38,700 | 285億3552万 | -2.3% | 10.23 | 0.47 |
| 01/31 | 429 | 433 | 422 | 424 | -0.24% | 36,500 | 284億6838万 | -2.3% | 10.21 | 0.47 |
| 01/30 | 432 | 435 | 425 | 425 | -1.16% | 44,400 | 285億3552万 | -2.3% | 10.23 | 0.47 |
| 01/29 | 430 | 435 | 426 | 430 | -0.69% | 28,000 | 288億7123万 | -1.15% | 10.35 | 0.48 |
| 01/28 | 434 | 435 | 426 | 433 | -1.59% | 28,000 | 290億7266万 | -0.69% | 10.43 | 0.48 |
| 01/25 | 445 | 453 | 438 | 440 | -1.35% | 25,800 | 295億4266万 | +0.69% | 10.6 | 0.49 |
| 01/24 | 442 | 446 | 433 | 446 | +1.59% | 26,800 | 299億4551万 | +1.83% | 10.74 | 0.5 |
| 01/23 | 440 | 446 | 437 | 439 | -2.01% | 14,300 | 294億7552万 | 0% | 10.57 | 0.49 |
| 01/22 | 450 | 456 | 443 | 448 | -0.88% | 18,800 | 300億7980万 | +2.05% | 10.79 | 0.5 |
| 01/21 | 446 | 454 | 446 | 452 | +1.57% | 23,900 | 303億4837万 | +2.96% | 10.88 | 0.5 |
| 01/18 | 450 | 453 | 441 | 445 | -1.11% | 70,200 | 298億7837万 | +1.14% | 10.72 | 0.49 |
| 01/17 | 449 | 455 | 441 | 450 | +1.12% | 41,100 | 302億1408万 | +1.81% | 10.84 | 0.5 |
| 01/16 | 461 | 461 | 437 | 445 | -1.55% | 38,200 | 298億7837万 | +0.45% | 10.72 | 0.49 |
| 01/15 | 436 | 453 | 436 | 452 | +1.8% | 34,000 | 303億4837万 | +1.8% | 10.88 | 0.5 |
| 01/11 | 459 | 459 | 439 | 444 | +2.07% | 44,800 | 298億1123万 | -0.45% | 10.69 | 0.49 |
| 01/10 | 437 | 442 | 429 | 435 | -0.46% | 37,400 | 292億695万 | -2.9% | 10.48 | 0.48 |
| 01/09 | 439 | 442 | 432 | 437 | +0.69% | 33,400 | 293億4123万 | -2.89% | 10.52 | 0.49 |
| 01/08 | 436 | 439 | 433 | 434 | -0.46% | 31,600 | 291億3980万 | -3.98% | 10.45 | 0.48 |
| 01/07 | 441 | 447 | 433 | 436 | +0.69% | 45,600 | 292億7409万 | -3.96% | 10.5 | 0.48 |
| 01/04 | 435 | 441 | 420 | 433 | -0.92% | 59,200 | 290億7266万 | -4.84% | 10.43 | 0.48 |
| 2018 |
| 12/28 | 432 | 439 | 424 | 437 | +0.69% | 26,500 | 293億4123万 | -4.17% | 10.52 | 0.49 |
| 12/27 | 407 | 435 | 407 | 434 | +8.77% | 66,900 | 291億3980万 | -5.03% | 10.45 | 0.48 |
| 12/26 | 394 | 409 | 393 | 399 | +2.05% | 61,000 | 267億8982万 | -13.07% | 9.61 | 0.44 |
| 12/25 | 413 | 413 | 390 | 391 | -9.07% | 56,300 | 262億5268万 | -15.18% | 9.42 | 0.43 |
| 12/21 | 419 | 431 | 401 | 430 | +2.63% | 89,300 | 288億7123万 | -7.53% | 10.35 | 0.48 |
| 12/20 | 441 | 441 | 418 | 419 | -4.99% | 127,900 | 281億3267万 | -10.09% | 10.09 | 0.47 |
| 12/19 | 431 | 444 | 430 | 441 | +1.38% | 58,100 | 296億980万 | -5.77% | 10.62 | 0.49 |
| 12/18 | 450 | 450 | 435 | 435 | -4.4% | 24,700 | 292億695万 | -7.25% | 10.48 | 0.48 |
| 12/17 | 461 | 461 | 453 | 455 | -0.44% | 45,900 | 305億4979万 | -3.4% | 10.96 | 0.51 |
| 12/14 | 460 | 467 | 456 | 457 | -0.65% | 94,700 | 306億8408万 | -3.18% | 11 | 0.51 |
| 12/13 | 458 | 472 | 455 | 460 | +0.22% | 93,700 | 308億8551万 | -2.75% | 11.08 | 0.51 |
| 12/12 | 457 | 462 | 454 | 459 | +1.77% | 29,300 | 308億1836万 | -2.96% | 11.05 | 0.51 |
| 12/11 | 454 | 462 | 450 | 451 | -0.66% | 59,900 | 302億8123万 | -4.85% | 10.86 | 0.5 |
| 12/10 | 452 | 469 | 452 | 454 | -4.62% | 34,000 | 304億8265万 | -4.22% | 10.93 | 0.5 |
| 12/07 | 476 | 483 | 470 | 476 | 0% | 79,100 | 319億5979万 | +0.21% | 11.46 | 0.53 |
| 12/06 | 473 | 481 | 465 | 476 | -0.83% | 74,900 | 319億5979万 | +0.42% | 11.46 | 0.53 |
| 12/05 | 486 | 488 | 475 | 480 | -1.23% | 84,000 | 322億2836万 | +1.69% | 11.56 | 0.53 |
| 12/04 | 490 | 494 | 485 | 486 | -1.62% | 41,200 | 326億3121万 | +3.4% | 11.7 | 0.54 |
| 12/03 | 498 | 501 | 485 | 494 | +0.41% | 32,000 | 331億6835万 | +5.78% | 11.9 | 0.55 |
| 11/30 | 488 | 496 | 486 | 492 | +1.44% | 15,000 | 330億3406万 | +6.26% | 11.85 | 0.55 |
| 11/29 | 485 | 492 | 483 | 485 | +0.62% | 57,000 | 325億6407万 | +5.66% | 11.68 | 0.54 |
| 11/28 | 483 | 485 | 477 | 482 | +1.26% | 22,400 | 323億6264万 | +5.47% | 11.61 | 0.54 |
| 11/27 | 477 | 484 | 473 | 476 | +0.85% | 17,100 | 319億5979万 | +4.85% | 11.46 | 0.53 |
| 11/26 | 464 | 477 | 464 | 472 | +1.51% | 16,900 | 316億9122万 | +4.19% | 11.37 | 0.52 |
| 11/22 | 466 | 468 | 448 | 465 | +1.53% | 41,000 | 312億2122万 | +3.1% | 11.2 | 0.52 |
| 11/21 | 459 | 464 | 454 | 458 | -2.76% | 47,100 | 307億5122万 | +1.78% | 11.03 | 0.51 |
| 11/20 | 472 | 476 | 466 | 471 | -0.21% | 53,000 | 316億2407万 | +4.67% | 11.34 | 0.52 |
| 11/19 | 468 | 475 | 466 | 472 | +0.85% | 16,400 | 316億9122万 | +5.12% | 11.37 | 0.52 |
| 11/16 | 467 | 474 | 465 | 468 | +0.21% | 29,700 | 314億2265万 | +4.46% | 11.27 | 0.52 |
| 11/15 | 459 | 470 | 455 | 467 | 0% | 24,500 | 313億5550万 | +4.24% | 11.25 | 0.52 |
| 11/14 | 478 | 478 | 464 | 467 | -0.64% | 64,400 | 313億5550万 | +4.24% | 11.25 | 0.52 |
| 11/13 | 478 | 486 | 470 | 470 | -4.08% | 48,600 | 315億5693万 | +4.44% | 11.32 | 0.52 |
| 11/12 | 480 | 490 | 480 | 490 | +2.08% | 40,200 | 328億9978万 | +8.65% | 11.8 | 0.54 |
| 11/09 | 477 | 496 | 469 | 480 | +0.63% | 68,800 | 322億2836万 | +5.96% | 11.56 | 0.53 |
| 11/08 | 478 | 486 | 475 | 477 | +1.71% | 45,400 | 320億2693万 | +4.84% | 11.49 | 0.53 |
| 11/07 | 470 | 477 | 468 | 469 | +0.21% | 51,400 | 314億8979万 | +2.85% | 11.29 | 0.52 |
| 11/06 | 464 | 476 | 464 | 468 | +0.86% | 58,900 | 314億2265万 | +2.18% | 11.27 | 0.52 |
| 11/05 | 462 | 470 | 460 | 464 | -0.22% | 53,000 | 311億5408万 | +0.65% | 11.17 | 0.52 |
| 11/02 | 456 | 470 | 456 | 465 | +3.79% | 64,200 | 312億2122万 | +0.43% | 11.2 | 0.52 |
| 11/01 | 438 | 453 | 438 | 448 | +1.59% | 62,700 | 300億7980万 | -3.66% | 10.79 | 0.5 |
| 10/31 | 423 | 444 | 419 | 441 | +2.56% | 97,400 | 296億980万 | -6.17% | 10.62 | 0.49 |
| 10/30 | 395 | 430 | 395 | 430 | +9.41% | 256,200 | 288億7123万 | -9.47% | 10.35 | 0.48 |
