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 | 406 | 408 | 402 | 406 | 0% | 3,000 | 42億3864万 | -0.25% | 6.54 | 0.82 |
03/28 | 405 | 408 | 402 | 406 | +0.5% | 7,000 | 42億3864万 | 0% | 6.54 | 0.82 |
03/27 | 403 | 408 | 402 | 404 | -1.94% | 9,400 | 42億1776万 | -0.49% | 6.51 | 0.82 |
03/26 | 415 | 415 | 410 | 412 | 0% | 7,100 | 43億128万 | +1.73% | 6.64 | 0.83 |
03/25 | 415 | 415 | 406 | 412 | -1.44% | 13,300 | 43億128万 | +1.73% | 6.64 | 0.83 |
03/22 | 410 | 418 | 410 | 418 | +1.95% | 12,400 | 43億6392万 | +3.47% | 6.74 | 0.85 |
03/20 | 407 | 413 | 407 | 410 | -0.24% | 11,100 | 42億8040万 | +1.74% | 6.61 | 0.83 |
03/19 | 411 | 412 | 410 | 411 | -0.24% | 3,500 | 42億9084万 | +2.24% | 6.63 | 0.83 |
03/18 | 410 | 412 | 408 | 412 | +0.49% | 13,400 | 43億128万 | +2.49% | 6.64 | 0.83 |
03/15 | 408 | 410 | 401 | 410 | +0.74% | 18,900 | 42億8040万 | +2.5% | 6.61 | 0.83 |
03/14 | 406 | 407 | 403 | 407 | +0.49% | 7,400 | 42億4908万 | +2.26% | 6.56 | 0.82 |
03/13 | 402 | 405 | 402 | 405 | +0.25% | 3,800 | 42億2820万 | +2.02% | 6.53 | 0.82 |
03/12 | 404 | 406 | 402 | 404 | +0.75% | 2,900 | 42億1776万 | +2.02% | 6.51 | 0.82 |
03/11 | 399 | 403 | 399 | 401 | +0.5% | 2,200 | 41億8644万 | +1.52% | 6.46 | 0.81 |
03/08 | 403 | 403 | 397 | 399 | -1.72% | 52,600 | 41億6556万 | +1.53% | 6.43 | 0.81 |
03/07 | 406 | 406 | 401 | 406 | 0% | 5,000 | 42億3864万 | +3.57% | 6.54 | 0.82 |
03/06 | 405 | 406 | 403 | 406 | -0.25% | 4,300 | 42億3864万 | +3.84% | 6.54 | 0.82 |
03/05 | 408 | 408 | 403 | 407 | 0% | 3,300 | 42億4908万 | +4.36% | 6.56 | 0.82 |
03/04 | 408 | 410 | 407 | 407 | -0.25% | 10,800 | 42億4908万 | +4.9% | 6.56 | 0.82 |
03/01 | 406 | 408 | 403 | 408 | 0% | 6,400 | 42億5952万 | +5.43% | 6.58 | 0.83 |
02/28 | 408 | 409 | 405 | 408 | +1.24% | 9,500 | 42億5952万 | +5.7% | 6.58 | 0.83 |
02/27 | 405 | 408 | 400 | 403 | 0% | 27,900 | 42億732万 | +4.95% | 6.5 | 0.82 |
02/26 | 410 | 412 | 403 | 403 | -0.74% | 57,300 | 42億732万 | +5.22% | 6.5 | 0.82 |
02/25 | 395 | 406 | 395 | 406 | +3.05% | 38,100 | 42億3864万 | +6.28% | 6.54 | 0.82 |
02/22 | 394 | 396 | 392 | 394 | 0% | 2,300 | 41億1336万 | +3.68% | 6.35 | 0.8 |
02/21 | 398 | 398 | 393 | 394 | -0.51% | 8,100 | 41億1336万 | +3.96% | 6.35 | 0.8 |
02/20 | 395 | 397 | 395 | 396 | +0.25% | 2,100 | 41億3424万 | +4.76% | 6.38 | 0.8 |
02/19 | 395 | 397 | 395 | 395 | -0.25% | 6,200 | 41億2380万 | +4.77% | 6.37 | 0.8 |
02/18 | 399 | 399 | 395 | 396 | +1.28% | 3,900 | 41億3424万 | +5.32% | 6.38 | 0.8 |
02/15 | 392 | 399 | 391 | 391 | -0.51% | 7,800 | 40億8204万 | +4.27% | 6.3 | 0.79 |
02/14 | 391 | 397 | 390 | 393 | -0.51% | 18,400 | 41億292万 | +5.08% | 6.34 | 0.8 |
02/13 | 396 | 396 | 388 | 395 | 0% | 17,100 | 41億2380万 | +5.9% | 6.37 | 0.8 |
02/12 | 402 | 415 | 385 | 395 | +7.34% | 118,600 | 41億2380万 | +6.18% | 6.37 | 0.8 |
02/08 | 371 | 373 | 367 | 368 | -1.34% | 22,600 | 38億4192万 | -0.54% | 5.93 | 0.74 |
02/07 | 373 | 377 | 373 | 373 | -0.8% | 2,700 | 38億9412万 | +0.81% | 6.01 | 0.75 |
02/06 | 376 | 377 | 375 | 376 | +0.8% | 1,400 | 39億2544万 | +1.9% | 6.06 | 0.76 |
02/05 | 374 | 375 | 373 | 373 | 0% | 5,800 | 38億9412万 | +1.36% | 6.01 | 0.75 |
02/04 | 372 | 373 | 368 | 373 | +0.27% | 5,800 | 38億9412万 | +1.91% | 6.01 | 0.75 |
02/01 | 370 | 375 | 370 | 372 | +0.27% | 4,500 | 38億8368万 | +1.92% | 6 | 0.75 |
01/31 | 373 | 375 | 371 | 371 | 0% | 11,200 | 38億7324万 | +1.64% | 5.98 | 0.75 |
01/30 | 373 | 373 | 369 | 371 | -0.27% | 1,300 | 38億7324万 | +1.64% | 5.98 | 0.75 |
01/29 | 373 | 374 | 370 | 372 | -0.8% | 2,100 | 38億8368万 | +1.92% | 6 | 0.75 |
01/28 | 375 | 375 | 373 | 375 | +0.27% | 8,300 | 39億1500万 | +2.46% | 6.04 | 0.76 |
01/25 | 374 | 376 | 373 | 374 | +0.54% | 5,400 | 39億456万 | +1.91% | 6.03 | 0.76 |
01/24 | 374 | 374 | 370 | 372 | -0.8% | 2,700 | 38億8368万 | +1.09% | 6 | 0.75 |
01/23 | 369 | 375 | 368 | 375 | +1.08% | 2,000 | 39億1500万 | +1.9% | 6.04 | 0.76 |
01/22 | 372 | 375 | 371 | 371 | -0.54% | 8,600 | 38億7324万 | +0.54% | 5.98 | 0.75 |
01/21 | 373 | 375 | 372 | 373 | +0.27% | 10,200 | 38億9412万 | +0.81% | 6.01 | 0.75 |
01/18 | 373 | 373 | 370 | 372 | +0.54% | 7,400 | 38億8368万 | +0.27% | 6 | 0.75 |
01/17 | 369 | 370 | 368 | 370 | +0.54% | 4,500 | 38億6280万 | -0.54% | 5.96 | 0.75 |
01/16 | 368 | 368 | 363 | 368 | +1.38% | 14,700 | 38億4192万 | -1.34% | 5.93 | 0.74 |
01/15 | 362 | 368 | 361 | 363 | -0.82% | 11,200 | 37億8972万 | -2.94% | 5.85 | 0.73 |
01/11 | 365 | 366 | 360 | 366 | 0% | 10,000 | 38億2104万 | -2.4% | 5.9 | 0.74 |
01/10 | 368 | 368 | 362 | 366 | -1.08% | 2,400 | 38億2104万 | -2.66% | 5.9 | 0.74 |
01/09 | 368 | 370 | 365 | 370 | -0.27% | 5,600 | 38億6280万 | -2.12% | 5.96 | 0.75 |
01/08 | 361 | 374 | 361 | 371 | +2.77% | 3,900 | 38億7324万 | -2.11% | 5.98 | 0.75 |
01/07 | 352 | 367 | 352 | 361 | +3.14% | 21,200 | 37億6884万 | -5% | 5.82 | 0.73 |
01/04 | 352 | 355 | 338 | 350 | -2.78% | 53,400 | 36億5400万 | -8.14% | 5.64 | 0.71 |
2018 |
12/28 | 351 | 367 | 351 | 360 | +0.28% | 14,300 | 37億5840万 | -6.01% | 5.8 | 0.73 |
12/27 | 357 | 359 | 351 | 359 | +5.28% | 10,500 | 37億4796万 | -6.51% | 5.79 | 0.73 |
12/26 | 352 | 353 | 340 | 341 | +1.79% | 28,100 | 35億6004万 | -11.66% | 5.5 | 0.69 |
12/25 | 326 | 340 | 325 | 335 | -4.29% | 80,900 | 34億9740万 | -13.66% | 5.4 | 0.68 |
12/21 | 355 | 355 | 342 | 350 | -2.23% | 59,100 | 36億5400万 | -10.26% | 5.64 | 0.71 |
12/20 | 375 | 377 | 353 | 358 | -5.04% | 71,200 | 37億3752万 | -8.44% | 5.77 | 0.72 |
12/19 | 386 | 386 | 377 | 377 | -2.33% | 25,700 | 39億3588万 | -4.07% | 6.08 | 0.76 |
12/18 | 391 | 391 | 384 | 386 | -1.53% | 14,900 | 40億2984万 | -1.78% | 6.22 | 0.78 |
12/17 | 392 | 397 | 390 | 392 | -0.25% | 19,600 | 40億9248万 | -0.51% | 6.32 | 0.79 |
12/14 | 394 | 396 | 391 | 393 | +0.77% | 7,600 | 41億292万 | -0.25% | 6.34 | 0.8 |
12/13 | 390 | 393 | 390 | 390 | -0.26% | 4,100 | 40億7160万 | -1.02% | 6.29 | 0.79 |
12/12 | 390 | 392 | 389 | 391 | +0.77% | 6,300 | 40億8204万 | -0.76% | 6.3 | 0.79 |
12/11 | 392 | 394 | 387 | 388 | -0.26% | 15,400 | 40億5072万 | -1.52% | 6.25 | 0.79 |
12/10 | 399 | 399 | 389 | 389 | -2.26% | 24,500 | 40億6116万 | -1.27% | 6.27 | 0.79 |
12/07 | 394 | 399 | 394 | 398 | +0.25% | 12,500 | 41億5512万 | +0.76% | 6.42 | 0.81 |
12/06 | 399 | 399 | 395 | 397 | -0.25% | 2,400 | 41億4468万 | +0.76% | 6.4 | 0.8 |
12/05 | 394 | 399 | 392 | 398 | +0.51% | 13,500 | 41億5512万 | +1.02% | 6.42 | 0.81 |
12/04 | 398 | 398 | 394 | 396 | -0.5% | 4,100 | 41億3424万 | +0.51% | 6.38 | 0.8 |
12/03 | 395 | 399 | 395 | 398 | +1.02% | 5,000 | 41億5512万 | +1.27% | 6.42 | 0.81 |
11/30 | 395 | 397 | 393 | 394 | -1.01% | 2,500 | 41億1336万 | +0.25% | 6.35 | 0.8 |
11/29 | 396 | 398 | 394 | 398 | +0.51% | 7,600 | 41億5512万 | +1.27% | 6.42 | 0.81 |
11/28 | 394 | 396 | 394 | 396 | 0% | 1,100 | 41億3424万 | +0.76% | 6.38 | 0.8 |
11/27 | 394 | 396 | 393 | 396 | +0.51% | 3,200 | 41億3424万 | +0.76% | 6.38 | 0.8 |
11/26 | 397 | 398 | 392 | 394 | -0.76% | 6,700 | 41億1336万 | +0.25% | 6.35 | 0.8 |
11/22 | 393 | 397 | 391 | 397 | +1.53% | 6,300 | 41億4468万 | +1.02% | 6.4 | 0.8 |
11/21 | 393 | 394 | 390 | 391 | -1.51% | 3,700 | 40億8204万 | -0.51% | 6.3 | 0.79 |
11/20 | 393 | 397 | 390 | 397 | +1.79% | 4,600 | 41億4468万 | +0.76% | 6.4 | 0.8 |
11/19 | 390 | 393 | 390 | 390 | +0.26% | 3,400 | 40億7160万 | -1.02% | 6.29 | 0.79 |
11/16 | 397 | 397 | 389 | 389 | -0.26% | 10,400 | 40億6116万 | -1.27% | 6.27 | 0.79 |
11/15 | 391 | 398 | 390 | 390 | -0.26% | 12,800 | 40億7160万 | -1.02% | 6.29 | 0.79 |
11/14 | 392 | 398 | 391 | 391 | 0% | 7,200 | 40億8204万 | -1.01% | 6.3 | 0.79 |
11/13 | 396 | 396 | 390 | 391 | -0.76% | 23,100 | 40億8204万 | -1.01% | 6.3 | 0.79 |
11/12 | 401 | 402 | 393 | 394 | -1.01% | 11,400 | 41億1336万 | -0.51% | 6.35 | 0.8 |
11/09 | 396 | 400 | 395 | 398 | +0.25% | 9,100 | 41億5512万 | +0.51% | 6.42 | 0.81 |
11/08 | 398 | 399 | 396 | 397 | +0.25% | 2,600 | 41億4468万 | +0.25% | 6.4 | 0.8 |
11/07 | 396 | 398 | 396 | 396 | +0.51% | 4,400 | 41億3424万 | -0.25% | 6.38 | 0.8 |
11/06 | 393 | 396 | 393 | 394 | +0.25% | 2,000 | 41億1336万 | -0.76% | 6.35 | 0.8 |
11/05 | 391 | 395 | 391 | 393 | +0.51% | 5,100 | 41億292万 | -1.5% | 6.34 | 0.8 |
11/02 | 391 | 394 | 391 | 391 | +0.51% | 600 | 40億8204万 | -2.01% | 6.3 | 0.79 |
11/01 | 391 | 391 | 388 | 389 | -0.26% | 4,900 | 40億6116万 | -2.51% | 6.27 | 0.79 |
10/31 | 390 | 394 | 389 | 390 | 0% | 3,100 | 40億7160万 | -2.5% | 6.29 | 0.79 |
10/30 | 386 | 391 | 386 | 390 | +0.26% | 4,500 | 40億7160万 | -2.74% | 6.29 | 0.79 |