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 | 400 | 403 | 397 | 398 | -0.75% | 129,700 | 108億3786万 | -4.1% | 20.07 | 2.02 |
| 03/28 | 406 | 407 | 399 | 401 | -0.99% | 155,800 | 109億1956万 | -3.61% | 20.22 | 2.04 |
| 03/27 | 404 | 411 | 403 | 405 | -5.15% | 263,800 | 110億2848万 | -2.88% | 20.43 | 2.06 |
| 03/26 | 429 | 429 | 425 | 427 | +0.23% | 226,400 | 116億2756万 | +2.4% | 21.54 | 2.17 |
| 03/25 | 420 | 426 | 418 | 426 | +1.19% | 216,700 | 116億33万 | +2.4% | 21.49 | 2.16 |
| 03/22 | 418 | 424 | 418 | 421 | +1.45% | 138,300 | 114億6417万 | +1.45% | 21.23 | 2.14 |
| 03/20 | 419 | 421 | 415 | 415 | -0.95% | 143,400 | 113億79万 | +0.24% | 20.93 | 2.11 |
| 03/19 | 417 | 420 | 416 | 419 | +0.72% | 78,400 | 114億971万 | +1.21% | 21.13 | 2.13 |
| 03/18 | 417 | 418 | 414 | 416 | +0.48% | 81,600 | 113億2802万 | +0.73% | 20.98 | 2.11 |
| 03/15 | 412 | 416 | 412 | 414 | +0.49% | 48,200 | 112億7356万 | +0.24% | 20.88 | 2.1 |
| 03/14 | 417 | 417 | 412 | 412 | -0.72% | 84,800 | 112億1909万 | -0.24% | 20.78 | 2.09 |
| 03/13 | 416 | 418 | 414 | 415 | -0.24% | 113,200 | 113億79万 | +0.73% | 20.93 | 2.11 |
| 03/12 | 418 | 419 | 416 | 416 | -0.48% | 88,300 | 113億2802万 | +0.97% | 20.98 | 2.11 |
| 03/11 | 418 | 418 | 416 | 418 | 0% | 73,600 | 113億8248万 | +1.7% | 21.08 | 2.12 |
| 03/08 | 419 | 420 | 416 | 418 | -0.24% | 76,700 | 113億8248万 | +1.7% | 21.08 | 2.12 |
| 03/07 | 419 | 424 | 418 | 419 | 0% | 136,200 | 114億971万 | +2.2% | 21.13 | 2.13 |
| 03/06 | 417 | 419 | 416 | 419 | +0.72% | 54,200 | 114億971万 | +2.44% | 21.13 | 2.13 |
| 03/05 | 415 | 416 | 415 | 416 | +0.24% | 56,800 | 113億2802万 | +1.71% | 20.98 | 2.11 |
| 03/04 | 416 | 418 | 415 | 415 | 0% | 68,200 | 113億79万 | +1.72% | 20.93 | 2.11 |
| 03/01 | 415 | 418 | 414 | 415 | 0% | 71,700 | 113億79万 | +1.72% | 20.93 | 2.11 |
| 02/28 | 416 | 419 | 414 | 415 | -0.24% | 66,300 | 113億79万 | +1.72% | 20.93 | 2.11 |
| 02/27 | 417 | 418 | 415 | 416 | -0.24% | 47,900 | 113億2802万 | +2.21% | 20.98 | 2.11 |
| 02/26 | 417 | 419 | 416 | 417 | 0% | 95,500 | 113億5525万 | +2.46% | 21.03 | 2.12 |
| 02/25 | 419 | 419 | 415 | 417 | +0.24% | 56,900 | 113億5525万 | +2.71% | 21.03 | 2.12 |
| 02/22 | 414 | 418 | 412 | 416 | +0.73% | 64,000 | 113億2802万 | +2.46% | 20.98 | 2.11 |
| 02/21 | 414 | 417 | 411 | 413 | 0% | 110,500 | 112億4633万 | +1.98% | 20.83 | 2.1 |
| 02/20 | 414 | 414 | 410 | 413 | +0.49% | 37,400 | 112億4633万 | +2.23% | 20.83 | 2.1 |
| 02/19 | 410 | 414 | 410 | 411 | +0.49% | 116,300 | 111億9186万 | +1.73% | 20.73 | 2.09 |
| 02/18 | 406 | 409 | 405 | 409 | +0.49% | 85,100 | 111億3740万 | +1.49% | 20.63 | 2.08 |
| 02/15 | 402 | 407 | 401 | 407 | +1.5% | 29,700 | 110億8294万 | +0.99% | 20.53 | 2.07 |
| 02/14 | 404 | 410 | 401 | 401 | -0.74% | 222,300 | 109億1956万 | -0.25% | 20.22 | 2.04 |
| 02/13 | 407 | 407 | 404 | 404 | -0.25% | 33,400 | 110億125万 | +0.5% | 20.38 | 2.05 |
| 02/12 | 405 | 407 | 404 | 405 | +0.25% | 31,200 | 110億2848万 | +0.75% | 20.43 | 2.06 |
| 02/08 | 404 | 406 | 404 | 404 | 0% | 55,100 | 110億125万 | +0.75% | 20.38 | 2.05 |
| 02/07 | 405 | 406 | 403 | 404 | +0.25% | 40,200 | 110億125万 | +0.75% | 20.38 | 2.05 |
| 02/06 | 404 | 406 | 403 | 403 | 0% | 29,500 | 109億7402万 | +0.75% | 20.33 | 2.05 |
| 02/05 | 403 | 406 | 403 | 403 | 0% | 25,900 | 109億7402万 | +1% | 20.33 | 2.05 |
| 02/04 | 401 | 404 | 400 | 403 | +0.5% | 36,700 | 109億7402万 | +1.26% | 20.33 | 2.05 |
| 02/01 | 403 | 405 | 401 | 401 | -0.25% | 26,000 | 109億1956万 | +0.75% | 20.22 | 2.04 |
| 01/31 | 403 | 405 | 401 | 402 | +0.25% | 34,300 | 109億4679万 | +1.01% | 20.28 | 2.04 |
| 01/30 | 405 | 407 | 401 | 401 | -0.99% | 52,900 | 109億1956万 | +0.75% | 20.22 | 2.04 |
| 01/29 | 408 | 408 | 403 | 405 | -0.49% | 34,700 | 110億2848万 | +1.76% | 20.43 | 2.06 |
| 01/28 | 410 | 410 | 407 | 407 | -0.73% | 19,700 | 110億8294万 | +2.01% | 20.53 | 2.07 |
| 01/25 | 405 | 410 | 404 | 410 | +0.99% | 52,600 | 111億6463万 | +2.76% | 20.68 | 2.08 |
| 01/24 | 407 | 407 | 403 | 406 | 0% | 25,700 | 110億5571万 | +1.75% | 20.48 | 2.06 |
| 01/23 | 407 | 410 | 404 | 406 | +0.25% | 66,400 | 110億5571万 | +1.75% | 20.48 | 2.06 |
| 01/22 | 403 | 408 | 403 | 405 | +0.5% | 53,600 | 110億2848万 | +1.76% | 20.43 | 2.06 |
| 01/21 | 400 | 405 | 399 | 403 | +1.26% | 64,900 | 109億7402万 | +1.26% | 20.33 | 2.05 |
| 01/18 | 399 | 401 | 397 | 398 | -0.25% | 54,600 | 108億3786万 | -0.25% | 20.07 | 2.02 |
| 01/17 | 400 | 400 | 394 | 399 | 0% | 50,600 | 108億6509万 | 0% | 20.12 | 2.03 |
| 01/16 | 400 | 400 | 395 | 399 | +0.5% | 60,400 | 108億6509万 | -0.25% | 20.12 | 2.03 |
| 01/15 | 398 | 400 | 396 | 397 | 0% | 40,700 | 108億1063万 | -1% | 20.02 | 2.02 |
| 01/11 | 397 | 400 | 395 | 397 | +0.51% | 43,800 | 108億1063万 | -1% | 20.02 | 2.02 |
| 01/10 | 395 | 401 | 391 | 395 | -0.75% | 55,200 | 107億5617万 | -1.74% | 19.92 | 2.01 |
| 01/09 | 400 | 403 | 397 | 398 | -0.5% | 53,200 | 108億3786万 | -1.24% | 20.07 | 2.02 |
| 01/08 | 393 | 400 | 392 | 400 | +2.04% | 66,100 | 108億9233万 | -0.99% | 20.17 | 2.03 |
| 01/07 | 395 | 398 | 391 | 392 | +0.26% | 70,300 | 106億7448万 | -2.97% | 19.77 | 1.99 |
| 01/04 | 380 | 393 | 372 | 391 | +0.77% | 86,200 | 106億4725万 | -3.69% | 19.72 | 1.98 |
| 2018 |
| 12/28 | 385 | 392 | 380 | 388 | +0.78% | 65,100 | 105億6556万 | -4.67% | 19.57 | 1.97 |
| 12/27 | 389 | 394 | 378 | 385 | +3.22% | 117,800 | 104億8386万 | -5.64% | 19.42 | 1.95 |
| 12/26 | 370 | 382 | 350 | 373 | -5.33% | 311,400 | 101億5709万 | -8.8% | 18.81 | 1.89 |
| 12/25 | 394 | 399 | 392 | 394 | -2.72% | 135,100 | 107億2894万 | -4.14% | 19.87 | 2 |
| 12/21 | 397 | 405 | 395 | 405 | +1.5% | 123,100 | 110億2848万 | -1.46% | 20.43 | 2.06 |
| 12/20 | 403 | 406 | 398 | 399 | -1.48% | 132,400 | 108億6509万 | -3.16% | 20.12 | 2.03 |
| 12/19 | 402 | 408 | 402 | 405 | +0.25% | 68,200 | 110億2848万 | -1.7% | 20.43 | 2.06 |
| 12/18 | 405 | 411 | 401 | 404 | -0.74% | 93,900 | 110億125万 | -2.18% | 20.38 | 2.05 |
| 12/17 | 407 | 408 | 403 | 407 | -0.25% | 52,300 | 110億8294万 | -1.45% | 20.53 | 2.07 |
| 12/14 | 409 | 412 | 406 | 408 | -0.24% | 47,100 | 111億1017万 | -1.45% | 20.58 | 2.07 |
| 12/13 | 406 | 414 | 406 | 409 | +0.25% | 62,900 | 111億3740万 | -1.21% | 20.63 | 2.08 |
| 12/12 | 402 | 408 | 399 | 408 | +1.24% | 66,600 | 111億1017万 | -1.45% | 20.58 | 2.07 |
| 12/11 | 400 | 407 | 399 | 403 | +0.25% | 70,300 | 109億7402万 | -2.66% | 20.33 | 2.05 |
| 12/10 | 413 | 422 | 392 | 402 | -2.9% | 311,400 | 109億4679万 | -3.13% | 20.28 | 2.04 |
| 12/07 | 415 | 416 | 412 | 414 | +0.49% | 42,400 | 112億7356万 | -0.24% | 20.88 | 2.1 |
| 12/06 | 415 | 417 | 412 | 412 | -0.48% | 59,100 | 112億1909万 | -0.96% | 20.78 | 2.09 |
| 12/05 | 415 | 416 | 413 | 414 | -0.24% | 54,900 | 112億7356万 | -0.48% | 20.88 | 2.1 |
| 12/04 | 417 | 418 | 415 | 415 | -0.24% | 40,900 | 113億79万 | 0% | 20.93 | 2.11 |
| 12/03 | 418 | 419 | 416 | 416 | +0.24% | 42,400 | 113億2802万 | +0.24% | 20.98 | 2.11 |
| 11/30 | 417 | 418 | 415 | 415 | -0.48% | 29,400 | 113億79万 | +0.24% | 20.93 | 2.11 |
| 11/29 | 417 | 418 | 414 | 417 | 0% | 37,900 | 113億5525万 | +0.72% | 21.03 | 2.12 |
| 11/28 | 420 | 421 | 414 | 417 | -0.48% | 77,400 | 113億5525万 | +0.72% | 21.03 | 2.12 |
| 11/27 | 418 | 419 | 416 | 419 | +0.24% | 52,800 | 114億971万 | +1.21% | 21.13 | 2.13 |
| 11/26 | 420 | 420 | 417 | 418 | +0.24% | 38,200 | 113億8248万 | +0.97% | 21.08 | 2.12 |
| 11/22 | 418 | 419 | 415 | 417 | -0.48% | 26,400 | 113億5525万 | +0.72% | 21.03 | 2.12 |
| 11/21 | 415 | 419 | 412 | 419 | +0.72% | 59,500 | 114億971万 | +0.96% | 21.13 | 2.13 |
| 11/20 | 415 | 416 | 412 | 416 | 0% | 35,500 | 113億2802万 | +0.24% | 20.98 | 2.11 |
| 11/19 | 411 | 416 | 411 | 416 | +0.97% | 40,300 | 113億2802万 | +0.24% | 20.98 | 2.11 |
| 11/16 | 413 | 416 | 412 | 412 | -0.24% | 30,400 | 112億1909万 | -0.96% | 20.78 | 2.09 |
| 11/15 | 415 | 417 | 411 | 413 | -0.72% | 90,600 | 112億4633万 | -0.72% | 20.83 | 2.1 |
| 11/14 | 418 | 419 | 414 | 416 | 0% | 56,400 | 113億2802万 | -0.24% | 20.98 | 2.11 |
| 11/13 | 413 | 421 | 412 | 416 | +0.24% | 74,400 | 113億2802万 | -0.24% | 20.98 | 2.11 |
| 11/12 | 411 | 422 | 410 | 415 | +0.73% | 250,200 | 113億79万 | -0.48% | 20.93 | 2.11 |
| 11/09 | 415 | 416 | 412 | 412 | -0.24% | 25,500 | 112億1909万 | -1.2% | 20.78 | 2.09 |
| 11/08 | 414 | 417 | 413 | 413 | 0% | 29,300 | 112億4633万 | -1.2% | 20.83 | 2.1 |
| 11/07 | 416 | 416 | 409 | 413 | -0.96% | 50,700 | 112億4633万 | -1.2% | 20.83 | 2.1 |
| 11/06 | 417 | 418 | 408 | 417 | +0.48% | 40,100 | 113億5525万 | -0.48% | 21.03 | 2.12 |
| 11/05 | 417 | 419 | 415 | 415 | -0.48% | 20,800 | 113億79万 | -0.95% | 20.93 | 2.11 |
| 11/02 | 420 | 421 | 415 | 417 | -0.24% | 49,900 | 113億5525万 | -0.71% | 21.03 | 2.12 |
| 11/01 | 417 | 420 | 410 | 418 | +0.24% | 44,500 | 113億8248万 | -0.48% | 21.08 | 2.12 |
| 10/31 | 406 | 418 | 404 | 417 | +3.73% | 62,900 | 113億5525万 | -0.71% | 21.03 | 2.12 |
| 10/30 | 398 | 404 | 396 | 402 | +0.5% | 61,600 | 109億4679万 | -4.51% | 20.28 | 2.04 |
