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 | 420 | 421 | 419 | 419 | 0% | 3,700 | 67億4013万 | -1.41% | 29.75 | 0.34 |
03/28 | 418 | 420 | 418 | 419 | +0.48% | 7,800 | 67億4013万 | -1.41% | 29.75 | 0.34 |
03/27 | 420 | 423 | 414 | 417 | -1.65% | 45,200 | 67億796万 | -1.88% | 29.61 | 0.34 |
03/26 | 429 | 429 | 424 | 424 | -0.7% | 36,000 | 68億2057万 | -0.24% | 30.11 | 0.34 |
03/25 | 424 | 427 | 423 | 427 | -0.47% | 6,400 | 68億6882万 | +0.47% | 30.32 | 0.35 |
03/22 | 426 | 429 | 423 | 429 | +1.18% | 7,200 | 69億100万 | +0.94% | 30.46 | 0.35 |
03/20 | 423 | 427 | 423 | 424 | +0.24% | 3,700 | 68億2057万 | -0.24% | 30.11 | 0.34 |
03/19 | 425 | 426 | 423 | 423 | -0.7% | 5,000 | 68億448万 | -0.47% | 30.04 | 0.34 |
03/18 | 425 | 426 | 424 | 426 | 0% | 6,600 | 68億5274万 | 0% | 30.25 | 0.35 |
03/15 | 425 | 426 | 423 | 426 | -0.23% | 20,800 | 68億5274万 | +0.24% | 30.25 | 0.35 |
03/14 | 425 | 427 | 423 | 427 | +0.95% | 3,200 | 68億6882万 | +0.47% | 30.32 | 0.35 |
03/13 | 425 | 427 | 423 | 423 | -1.17% | 6,900 | 68億448万 | -0.47% | 30.04 | 0.34 |
03/12 | 428 | 430 | 424 | 428 | +0.47% | 2,800 | 68億8491万 | +0.71% | 30.39 | 0.35 |
03/11 | 426 | 430 | 424 | 426 | 0% | 17,800 | 68億5274万 | +0.47% | 30.25 | 0.35 |
03/08 | 426 | 427 | 424 | 426 | -0.47% | 3,800 | 68億5274万 | +0.47% | 30.25 | 0.35 |
03/07 | 427 | 428 | 423 | 428 | +0.71% | 6,100 | 68億8491万 | +1.18% | 30.39 | 0.35 |
03/06 | 428 | 428 | 425 | 425 | -0.7% | 3,600 | 68億3665万 | +0.47% | 30.18 | 0.35 |
03/05 | 428 | 428 | 426 | 428 | 0% | 5,100 | 68億8491万 | +1.42% | 30.39 | 0.35 |
03/04 | 431 | 432 | 428 | 428 | +0.23% | 4,700 | 68億8491万 | +1.66% | 30.39 | 0.35 |
03/01 | 427 | 427 | 424 | 427 | 0% | 3,000 | 68億6882万 | +1.43% | 30.32 | 0.35 |
02/28 | 423 | 427 | 423 | 427 | +0.47% | 3,900 | 68億6882万 | +1.67% | 30.32 | 0.35 |
02/27 | 424 | 428 | 424 | 425 | +0.24% | 6,200 | 68億3665万 | +1.43% | 30.18 | 0.35 |
02/26 | 425 | 425 | 423 | 424 | 0% | 5,700 | 68億2057万 | +1.44% | 30.11 | 0.34 |
02/25 | 421 | 424 | 420 | 424 | +0.95% | 7,100 | 68億2057万 | +1.44% | 30.11 | 0.34 |
02/22 | 423 | 424 | 419 | 420 | -0.71% | 4,800 | 67億5622万 | +0.72% | 29.82 | 0.34 |
02/21 | 424 | 424 | 418 | 423 | 0% | 12,000 | 68億448万 | +1.44% | 30.04 | 0.34 |
02/20 | 422 | 424 | 422 | 423 | +0.24% | 4,400 | 68億448万 | +1.68% | 30.04 | 0.34 |
02/19 | 424 | 428 | 422 | 422 | -0.47% | 9,800 | 67億8839万 | +1.69% | 29.97 | 0.34 |
02/18 | 425 | 429 | 424 | 424 | -0.47% | 10,200 | 68億2057万 | +2.17% | 30.11 | 0.34 |
02/15 | 426 | 430 | 426 | 426 | +0.24% | 2,800 | 68億5274万 | +2.9% | 30.25 | 0.35 |
02/14 | 432 | 435 | 425 | 425 | -1.62% | 7,800 | 68億3665万 | +2.91% | 30.18 | 0.35 |
02/13 | 430 | 432 | 421 | 432 | +1.17% | 12,700 | 69億4926万 | +4.85% | 30.68 | 0.35 |
02/12 | 420 | 427 | 420 | 427 | +1.67% | 4,300 | 68億6882万 | +3.89% | 30.32 | 0.35 |
02/08 | 426 | 427 | 418 | 420 | -1.87% | 5,400 | 67億5622万 | +2.69% | 29.82 | 0.34 |
02/07 | 421 | 432 | 421 | 428 | +2.15% | 14,200 | 68億8491万 | +4.65% | 30.39 | 0.35 |
02/06 | 417 | 423 | 417 | 419 | +0.48% | 2,600 | 67億4013万 | +2.95% | 29.75 | 0.34 |
02/05 | 417 | 422 | 412 | 417 | 0% | 11,100 | 67億796万 | +2.71% | 29.61 | 0.34 |
02/04 | 418 | 418 | 414 | 417 | 0% | 2,200 | 67億796万 | +2.96% | 29.61 | 0.34 |
02/01 | 410 | 417 | 408 | 417 | +2.46% | 7,600 | 67億796万 | +3.22% | 29.61 | 0.34 |
01/31 | 410 | 413 | 407 | 407 | -0.73% | 7,700 | 65億4710万 | +0.74% | 28.9 | 0.33 |
01/30 | 411 | 411 | 409 | 410 | -0.24% | 1,900 | 65億9536万 | +1.23% | 29.11 | 0.33 |
01/29 | 410 | 411 | 410 | 411 | 0% | 10,500 | 66億1144万 | +1.23% | 29.19 | 0.33 |
01/28 | 408 | 411 | 407 | 411 | +0.98% | 2,800 | 66億1144万 | +1.23% | 29.19 | 0.33 |
01/25 | 407 | 411 | 407 | 407 | -0.25% | 9,900 | 65億4710万 | 0% | 28.9 | 0.33 |
01/24 | 408 | 411 | 407 | 408 | -0.49% | 2,700 | 65億6319万 | 0% | 28.97 | 0.33 |
01/23 | 408 | 410 | 407 | 410 | +0.49% | 11,200 | 65億9536万 | +0.24% | 29.11 | 0.33 |
01/22 | 409 | 410 | 407 | 408 | -0.24% | 8,100 | 65億6319万 | -0.49% | 28.97 | 0.33 |
01/21 | 408 | 409 | 408 | 409 | +0.49% | 4,800 | 65億7927万 | -0.49% | 29.04 | 0.33 |
01/18 | 408 | 415 | 406 | 407 | -0.25% | 12,000 | 65億4710万 | -1.21% | 28.9 | 0.33 |
01/17 | 408 | 409 | 404 | 408 | +0.74% | 5,400 | 65億6319万 | -1.21% | 28.97 | 0.33 |
01/16 | 407 | 409 | 405 | 405 | -0.74% | 7,400 | 65億1493万 | -2.41% | 28.76 | 0.33 |
01/15 | 405 | 409 | 404 | 408 | +1.24% | 26,100 | 65億6319万 | -1.92% | 28.97 | 0.33 |
01/11 | 403 | 404 | 403 | 403 | 0% | 9,000 | 64億8275万 | -3.36% | 28.62 | 0.33 |
01/10 | 403 | 405 | 402 | 403 | 0% | 14,700 | 64億8275万 | -3.82% | 28.62 | 0.33 |
01/09 | 402 | 405 | 402 | 403 | +0.25% | 9,300 | 64億8275万 | -4.05% | 28.62 | 0.33 |
01/08 | 401 | 407 | 401 | 402 | +0.5% | 12,800 | 64億6667万 | -4.74% | 28.55 | 0.33 |
01/07 | 400 | 407 | 400 | 400 | +0.25% | 18,100 | 64億3450万 | -5.44% | 28.4 | 0.33 |
01/04 | 398 | 399 | 387 | 399 | 0% | 9,400 | 64億1841万 | -6.12% | 28.33 | 0.32 |
2018 |
12/28 | 398 | 402 | 398 | 399 | 0% | 7,400 | 64億1841万 | -6.34% | 28.33 | 0.32 |
12/27 | 399 | 400 | 392 | 399 | +3.64% | 10,900 | 64億1841万 | -6.78% | 28.33 | 0.32 |
12/26 | 386 | 389 | 378 | 385 | +1.85% | 15,700 | 61億9320万 | -10.47% | 27.34 | 0.31 |
12/25 | 388 | 391 | 365 | 378 | -7.35% | 125,500 | 60億8060万 | -12.5% | 26.84 | 0.31 |
12/21 | 413 | 414 | 391 | 408 | -1.69% | 43,600 | 65億6319万 | -6.21% | 28.97 | 0.33 |
12/20 | 424 | 424 | 415 | 415 | -2.81% | 23,300 | 66億7579万 | -4.82% | 29.47 | 0.34 |
12/19 | 427 | 428 | 423 | 427 | 0% | 13,500 | 68億6882万 | -2.29% | 30.32 | 0.35 |
12/18 | 428 | 429 | 425 | 427 | -0.47% | 7,300 | 68億6882万 | -2.51% | 30.32 | 0.35 |
12/17 | 426 | 430 | 421 | 429 | +0.7% | 18,600 | 69億100万 | -2.28% | 30.46 | 0.35 |
12/14 | 429 | 429 | 425 | 426 | -0.93% | 13,800 | 68億5274万 | -2.96% | 30.25 | 0.35 |
12/13 | 429 | 432 | 429 | 430 | 0% | 23,500 | 69億1708万 | -2.27% | 30.53 | 0.35 |
12/12 | 436 | 436 | 430 | 430 | -1.38% | 6,800 | 69億1708万 | -2.49% | 30.53 | 0.35 |
12/11 | 438 | 438 | 430 | 436 | -0.46% | 14,300 | 70億1360万 | -1.13% | 30.96 | 0.35 |
12/10 | 438 | 438 | 435 | 438 | 0% | 16,600 | 70億4577万 | -0.9% | 31.1 | 0.36 |
12/07 | 438 | 438 | 436 | 438 | 0% | 4,900 | 70億4577万 | -0.9% | 31.1 | 0.36 |
12/06 | 438 | 438 | 436 | 438 | 0% | 16,900 | 70億4577万 | -0.9% | 31.1 | 0.36 |
12/05 | 438 | 438 | 436 | 438 | -0.9% | 27,200 | 70億4577万 | -0.68% | 31.1 | 0.36 |
12/04 | 444 | 444 | 438 | 442 | +0.45% | 36,700 | 71億1012万 | +0.23% | 31.39 | 0.36 |
12/03 | 440 | 442 | 440 | 440 | -0.45% | 16,200 | 70億7795万 | +0.23% | 31.24 | 0.36 |
11/30 | 440 | 442 | 438 | 442 | +0.91% | 8,000 | 71億1012万 | +0.45% | 31.39 | 0.36 |
11/29 | 444 | 444 | 438 | 438 | -0.23% | 6,600 | 70億4577万 | -0.45% | 31.1 | 0.36 |
11/28 | 443 | 443 | 439 | 439 | 0% | 7,000 | 70億6186万 | -0.45% | 31.17 | 0.36 |
11/27 | 438 | 444 | 438 | 439 | +0.69% | 5,900 | 70億6186万 | -0.68% | 31.17 | 0.36 |
11/26 | 438 | 441 | 436 | 436 | 0% | 8,500 | 70億1360万 | -1.58% | 30.96 | 0.35 |
11/22 | 440 | 442 | 436 | 436 | -1.13% | 12,600 | 70億1360万 | -2.02% | 30.96 | 0.35 |
11/21 | 440 | 443 | 440 | 441 | -0.9% | 9,300 | 70億9403万 | -1.12% | 31.32 | 0.36 |
11/20 | 444 | 445 | 441 | 445 | 0% | 7,300 | 71億5838万 | -0.45% | 31.6 | 0.36 |
11/19 | 443 | 448 | 442 | 445 | +0.45% | 3,900 | 71億5838万 | -0.67% | 31.6 | 0.36 |
11/16 | 446 | 447 | 441 | 443 | -0.67% | 8,300 | 71億2620万 | -1.34% | 31.46 | 0.36 |
11/15 | 443 | 448 | 443 | 446 | +0.45% | 4,400 | 71億7446万 | -0.89% | 31.67 | 0.36 |
11/14 | 446 | 449 | 442 | 444 | -0.45% | 17,100 | 71億4229万 | -1.55% | 31.53 | 0.36 |
11/13 | 443 | 446 | 442 | 446 | 0% | 3,800 | 71億7446万 | -1.33% | 31.67 | 0.36 |
11/12 | 447 | 447 | 442 | 446 | +0.45% | 4,600 | 71億7446万 | -1.55% | 31.67 | 0.36 |
11/09 | 448 | 450 | 444 | 444 | -0.67% | 13,300 | 71億4229万 | -2.2% | 31.53 | 0.36 |
11/08 | 446 | 448 | 445 | 447 | +0.9% | 3,500 | 71億9055万 | -1.76% | 31.74 | 0.36 |
11/07 | 443 | 445 | 442 | 443 | -0.23% | 13,400 | 71億2620万 | -2.85% | 31.46 | 0.36 |
11/06 | 442 | 444 | 442 | 444 | +0.45% | 16,200 | 71億4229万 | -2.84% | 31.53 | 0.36 |
11/05 | 445 | 448 | 441 | 442 | +0.23% | 12,700 | 71億1012万 | -3.49% | 31.39 | 0.36 |
11/02 | 435 | 441 | 435 | 441 | +1.85% | 2,900 | 70億9403万 | -3.92% | 31.32 | 0.36 |
11/01 | 433 | 441 | 432 | 433 | 0% | 17,100 | 69億6534万 | -6.28% | 30.75 | 0.35 |
10/31 | 443 | 443 | 431 | 433 | +0.23% | 11,400 | 69億6534万 | -6.68% | 30.75 | 0.35 |
10/30 | 401 | 460 | 401 | 432 | +8% | 50,900 | 69億4926万 | -7.49% | 30.68 | 0.35 |