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 | 364 | 368 | 364 | 364 | +0.28% | 3,000 | 60億7632万 | -2.67% | 10.3 | 2.16 |
| 03/28 | 366 | 369 | 363 | 363 | -0.82% | 5,100 | 60億5963万 | -2.94% | 10.27 | 2.15 |
| 03/27 | 367 | 374 | 365 | 366 | -2.4% | 10,500 | 61億971万 | -2.4% | 10.36 | 2.17 |
| 03/26 | 371 | 376 | 371 | 375 | +1.08% | 4,400 | 62億5995万 | 0% | 10.61 | 2.22 |
| 03/25 | 374 | 374 | 369 | 371 | -0.8% | 5,500 | 61億9317万 | -1.07% | 10.5 | 2.2 |
| 03/22 | 376 | 376 | 374 | 374 | 0% | 5,600 | 62億4325万 | -0.53% | 10.59 | 2.22 |
| 03/20 | 375 | 376 | 374 | 374 | -0.53% | 9,400 | 62億4325万 | -0.53% | 10.59 | 2.22 |
| 03/19 | 376 | 378 | 375 | 376 | 0% | 700 | 62億7664万 | 0% | 10.64 | 2.23 |
| 03/18 | 375 | 378 | 375 | 376 | -0.27% | 900 | 62億7664万 | 0% | 10.64 | 2.23 |
| 03/15 | 375 | 378 | 375 | 377 | 0% | 6,800 | 62億9333万 | +0.27% | 10.67 | 2.24 |
| 03/14 | 375 | 377 | 375 | 377 | +0.8% | 300 | 62億9333万 | +0.27% | 10.67 | 2.24 |
| 03/13 | 377 | 378 | 374 | 374 | -0.27% | 2,600 | 62億4325万 | -0.53% | 10.59 | 2.22 |
| 03/12 | 374 | 376 | 374 | 375 | +0.54% | 1,200 | 62億5995万 | -0.27% | 10.61 | 2.22 |
| 03/11 | 368 | 373 | 368 | 373 | +0.81% | 1,200 | 62億2656万 | -0.8% | 10.56 | 2.21 |
| 03/08 | 369 | 370 | 366 | 370 | -0.27% | 5,800 | 61億7648万 | -1.6% | 10.47 | 2.2 |
| 03/07 | 375 | 375 | 369 | 371 | -1.07% | 8,800 | 61億9317万 | -1.33% | 10.5 | 2.2 |
| 03/06 | 376 | 378 | 374 | 375 | 0% | 3,600 | 62億5995万 | -0.27% | 10.61 | 2.22 |
| 03/05 | 377 | 377 | 374 | 375 | -0.53% | 3,500 | 62億5995万 | -0.27% | 10.61 | 2.22 |
| 03/04 | 377 | 379 | 376 | 377 | 0% | 4,000 | 62億9333万 | +0.27% | 10.67 | 2.24 |
| 03/01 | 377 | 379 | 377 | 377 | -0.53% | 1,700 | 62億9333万 | +0.27% | 10.67 | 2.24 |
| 02/28 | 376 | 379 | 376 | 379 | +0.26% | 700 | 63億2672万 | +1.07% | 10.73 | 2.25 |
| 02/27 | 377 | 378 | 376 | 378 | +0.27% | 2,200 | 63億1002万 | +0.8% | 10.7 | 2.24 |
| 02/26 | 375 | 377 | 374 | 377 | +0.53% | 4,600 | 62億9333万 | +0.8% | 10.67 | 2.24 |
| 02/25 | 375 | 377 | 375 | 375 | +0.27% | 3,300 | 62億5995万 | +0.27% | 10.61 | 2.22 |
| 02/22 | 374 | 379 | 374 | 374 | -0.53% | 4,900 | 62億4325万 | +0.27% | 10.59 | 2.22 |
| 02/21 | 376 | 378 | 375 | 376 | -0.53% | 1,700 | 62億7664万 | +0.8% | 10.64 | 2.23 |
| 02/20 | 380 | 380 | 374 | 378 | -0.53% | 11,000 | 63億1002万 | +1.34% | 10.7 | 2.24 |
| 02/19 | 379 | 380 | 379 | 380 | +0.53% | 600 | 63億4341万 | +2.15% | 10.76 | 2.25 |
| 02/18 | 380 | 380 | 375 | 378 | +0.53% | 2,000 | 63億1002万 | +1.89% | 10.7 | 2.24 |
| 02/15 | 377 | 378 | 376 | 376 | -0.79% | 1,000 | 62億7664万 | +1.35% | 10.64 | 2.23 |
| 02/14 | 379 | 379 | 377 | 379 | 0% | 900 | 63億2672万 | +2.43% | 10.73 | 2.25 |
| 02/13 | 379 | 380 | 377 | 379 | +1.07% | 8,000 | 63億2672万 | +2.71% | 10.73 | 2.25 |
| 02/12 | 373 | 378 | 373 | 375 | +0.54% | 1,700 | 62億5995万 | +1.9% | 10.61 | 2.22 |
| 02/08 | 371 | 376 | 371 | 373 | 0% | 1,600 | 62億2656万 | +1.36% | 10.56 | 2.21 |
| 02/07 | 378 | 378 | 373 | 373 | -1.32% | 1,100 | 62億2656万 | +1.63% | 10.56 | 2.21 |
| 02/06 | 377 | 378 | 377 | 378 | +1.61% | 1,600 | 63億1002万 | +3% | 10.7 | 2.24 |
| 02/05 | 380 | 381 | 372 | 372 | -2.11% | 3,200 | 62億987万 | +1.92% | 10.53 | 2.21 |
| 02/04 | 375 | 380 | 375 | 380 | +1.33% | 8,000 | 63億4341万 | +4.4% | 10.76 | 2.25 |
| 02/01 | 371 | 375 | 371 | 375 | +0.27% | 1,700 | 62億5995万 | +3.31% | 10.61 | 2.22 |
| 01/31 | 375 | 376 | 371 | 374 | +0.27% | 1,600 | 62億4325万 | +3.03% | 10.59 | 2.22 |
| 01/30 | 375 | 375 | 372 | 373 | -0.53% | 3,200 | 62億2656万 | +2.75% | 10.56 | 2.21 |
| 01/29 | 371 | 375 | 371 | 375 | +0.81% | 2,500 | 62億5995万 | +3.31% | 10.61 | 2.22 |
| 01/28 | 370 | 372 | 368 | 372 | +0.54% | 7,000 | 62億987万 | +2.48% | 10.53 | 2.21 |
| 01/25 | 369 | 370 | 368 | 370 | +0.82% | 3,700 | 61億7648万 | +1.93% | 10.47 | 2.2 |
| 01/24 | 367 | 367 | 366 | 367 | 0% | 500 | 61億2640万 | +0.82% | 10.39 | 2.18 |
| 01/23 | 365 | 368 | 362 | 367 | +0.55% | 2,500 | 61億2640万 | +0.82% | 10.39 | 2.18 |
| 01/22 | 364 | 369 | 364 | 365 | 0% | 2,500 | 60億9301万 | +0.27% | 10.33 | 2.17 |
| 01/21 | 361 | 367 | 361 | 365 | +1.11% | 11,100 | 60億9301万 | 0% | 10.33 | 2.17 |
| 01/18 | 364 | 368 | 360 | 361 | -1.9% | 5,400 | 60億2624万 | -1.37% | 10.22 | 2.14 |
| 01/17 | 367 | 368 | 364 | 368 | +1.66% | 1,700 | 61億4309万 | +0.27% | 10.42 | 2.18 |
| 01/16 | 363 | 369 | 362 | 362 | -0.28% | 3,300 | 60億4293万 | -1.36% | 10.25 | 2.15 |
| 01/15 | 360 | 363 | 359 | 363 | +0.83% | 4,300 | 60億5963万 | -1.36% | 10.27 | 2.15 |
| 01/11 | 360 | 363 | 358 | 360 | -0.28% | 4,100 | 60億955万 | -2.44% | 10.19 | 2.14 |
| 01/10 | 363 | 363 | 358 | 361 | 0% | 2,200 | 60億2624万 | -2.7% | 10.22 | 2.14 |
| 01/09 | 361 | 363 | 359 | 361 | -0.28% | 5,500 | 60億2624万 | -2.96% | 10.22 | 2.14 |
| 01/08 | 361 | 364 | 361 | 362 | +0.56% | 900 | 60億4293万 | -2.95% | 10.25 | 2.15 |
| 01/07 | 364 | 365 | 360 | 360 | +0.56% | 3,800 | 60億955万 | -3.74% | 10.19 | 2.14 |
| 01/04 | 347 | 360 | 347 | 358 | -1.1% | 5,700 | 59億7616万 | -4.53% | 10.13 | 2.12 |
| 2018 |
| 12/28 | 360 | 364 | 359 | 362 | +1.97% | 2,500 | 60億4293万 | -3.98% | 10.25 | 2.15 |
| 12/27 | 350 | 356 | 349 | 355 | +3.8% | 5,900 | 59億2608万 | -6.08% | 10.05 | 2.11 |
| 12/26 | 338 | 349 | 338 | 342 | +2.4% | 112,100 | 57億907万 | -9.76% | 9.68 | 2.03 |
| 12/25 | 357 | 357 | 334 | 334 | -8.49% | 20,800 | 55億7552万 | -12.34% | 9.45 | 1.98 |
| 12/21 | 370 | 371 | 362 | 365 | -1.62% | 18,000 | 60億9301万 | -4.95% | 10.33 | 2.17 |
| 12/20 | 376 | 376 | 371 | 371 | -1.33% | 6,700 | 61億9317万 | -3.64% | 10.5 | 2.2 |
| 12/19 | 374 | 377 | 373 | 376 | -0.27% | 2,000 | 62億7664万 | -2.59% | 10.64 | 2.23 |
| 12/18 | 375 | 377 | 375 | 377 | +0.53% | 2,400 | 62億9333万 | -2.58% | 10.67 | 2.24 |
| 12/17 | 377 | 380 | 374 | 375 | -0.27% | 6,600 | 62億5995万 | -3.1% | 10.61 | 2.22 |
| 12/14 | 380 | 380 | 376 | 376 | -1.31% | 4,700 | 62億7664万 | -3.09% | 10.64 | 2.23 |
| 12/13 | 377 | 381 | 377 | 381 | +1.33% | 6,700 | 63億6010万 | -2.06% | 10.78 | 2.26 |
| 12/12 | 376 | 378 | 375 | 376 | +0.27% | 4,000 | 62億7664万 | -3.34% | 10.64 | 2.23 |
| 12/11 | 382 | 382 | 374 | 375 | -1.06% | 7,600 | 62億5995万 | -3.6% | 10.61 | 2.22 |
| 12/10 | 380 | 381 | 377 | 379 | -0.79% | 12,400 | 63億2672万 | -2.82% | 10.73 | 2.25 |
| 12/07 | 385 | 385 | 381 | 382 | 0% | 5,200 | 63億7680万 | -2.3% | 10.81 | 2.27 |
| 12/06 | 387 | 389 | 382 | 382 | -1.8% | 10,300 | 63億7680万 | -2.3% | 10.81 | 2.27 |
| 12/05 | 385 | 390 | 385 | 389 | +0.26% | 3,900 | 64億9365万 | -0.51% | 11.01 | 2.31 |
| 12/04 | 389 | 392 | 388 | 388 | -0.51% | 1,500 | 64億7696万 | -0.51% | 10.98 | 2.3 |
| 12/03 | 391 | 391 | 387 | 390 | 0% | 7,100 | 65億1034万 | 0% | 11.04 | 2.31 |
| 11/30 | 389 | 390 | 387 | 390 | +0.78% | 3,500 | 65億1034万 | +0.26% | 11.04 | 2.31 |
| 11/29 | 389 | 391 | 386 | 387 | -0.51% | 4,900 | 64億6026万 | -0.77% | 10.95 | 2.3 |
| 11/28 | 390 | 392 | 389 | 389 | -0.26% | 1,800 | 64億9365万 | -0.51% | 11.01 | 2.31 |
| 11/27 | 396 | 396 | 387 | 390 | -1.52% | 5,500 | 65億1034万 | -0.26% | 11.04 | 2.31 |
| 11/26 | 388 | 398 | 386 | 396 | +1.28% | 12,400 | 66億1050万 | +1.28% | 11.21 | 2.35 |
| 11/22 | 389 | 391 | 388 | 391 | +0.77% | 6,200 | 65億2704万 | +0.26% | 11.07 | 2.32 |
| 11/21 | 386 | 389 | 385 | 388 | -0.26% | 7,200 | 64億7696万 | -0.51% | 10.98 | 2.3 |
| 11/20 | 390 | 393 | 388 | 389 | -0.51% | 2,200 | 64億9365万 | -0.26% | 11.01 | 2.31 |
| 11/19 | 395 | 395 | 387 | 391 | -1.01% | 4,500 | 65億2704万 | +0.26% | 11.07 | 2.32 |
| 11/16 | 394 | 397 | 388 | 395 | +1.28% | 8,800 | 65億9381万 | +1.28% | 11.18 | 2.34 |
| 11/15 | 399 | 399 | 380 | 390 | -2.26% | 20,500 | 65億1034万 | +0.26% | 11.04 | 2.31 |
| 11/14 | 398 | 399 | 394 | 399 | +0.25% | 17,400 | 66億6058万 | +2.57% | 11.29 | 2.37 |
| 11/13 | 390 | 398 | 390 | 398 | -0.75% | 6,200 | 66億4389万 | +2.31% | 11.27 | 2.36 |
| 11/12 | 392 | 403 | 392 | 401 | +2.3% | 40,600 | 66億9397万 | +3.35% | 11.35 | 2.38 |
| 11/09 | 392 | 395 | 387 | 392 | +1.03% | 9,200 | 65億4373万 | +1.03% | 11.1 | 2.33 |
| 11/08 | 387 | 392 | 385 | 388 | +0.26% | 7,600 | 64億7696万 | 0% | 10.98 | 2.3 |
| 11/07 | 385 | 387 | 385 | 387 | +0.52% | 1,100 | 64億6026万 | -0.26% | 10.95 | 2.3 |
| 11/06 | 381 | 392 | 379 | 385 | -1.79% | 17,700 | 64億2688万 | -0.77% | 10.9 | 2.28 |
| 11/05 | 390 | 393 | 390 | 392 | -0.51% | 7,900 | 65億4373万 | +1.03% | 11.1 | 2.33 |
| 11/02 | 381 | 395 | 378 | 394 | +3.14% | 14,500 | 65億7712万 | +1.55% | 11.15 | 2.34 |
| 11/01 | 379 | 384 | 379 | 382 | -0.52% | 1,600 | 63億7680万 | -1.55% | 10.81 | 2.27 |
| 10/31 | 377 | 384 | 377 | 384 | +1.86% | 5,700 | 64億1018万 | -1.29% | 10.87 | 2.28 |
| 10/30 | 368 | 377 | 361 | 377 | +1.07% | 81,100 | 62億9333万 | -3.08% | 10.67 | 2.24 |
