株価チャート
2018/10/29～2019/03/29
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 | 508 | 560 | 477 | 512 | +1.99% | 91,800 | 51億7986万 | -1.54% | 21.45 | 0.56 |
| 03/28 | 501 | 506 | 492 | 502 | +0.4% | 5,800 | 50億7869万 | -3.65% | 21.03 | 0.55 |
| 03/27 | 499 | 509 | 499 | 500 | -3.85% | 6,400 | 50億5845万 | -4.4% | 20.94 | 0.54 |
| 03/26 | 525 | 525 | 504 | 520 | +0.78% | 8,000 | 52億6079万 | -0.95% | 21.78 | 0.57 |
| 03/25 | 516 | 518 | 500 | 516 | 0% | 15,500 | 52億2032万 | -1.9% | 21.61 | 0.56 |
| 03/22 | 519 | 519 | 511 | 516 | +1.38% | 7,600 | 52億2032万 | -1.9% | 21.61 | 0.56 |
| 03/20 | 509 | 510 | 507 | 509 | +0.79% | 4,300 | 51億4951万 | -3.42% | 21.32 | 0.55 |
| 03/19 | 505 | 509 | 503 | 505 | 0% | 6,200 | 51億904万 | -4.36% | 21.15 | 0.55 |
| 03/18 | 494 | 510 | 494 | 505 | +1% | 6,500 | 51億904万 | -4.54% | 21.15 | 0.55 |
| 03/15 | 520 | 520 | 473 | 500 | -1.96% | 22,100 | 50億5845万 | -5.66% | 20.94 | 0.54 |
| 03/14 | 521 | 522 | 510 | 510 | -0.97% | 7,600 | 51億5962万 | -4.14% | 21.36 | 0.55 |
| 03/13 | 513 | 515 | 506 | 515 | +1.78% | 6,900 | 52億1021万 | -3.38% | 21.57 | 0.56 |
| 03/12 | 505 | 509 | 502 | 506 | +1.4% | 5,100 | 51億1916万 | -5.24% | 21.2 | 0.55 |
| 03/11 | 503 | 503 | 498 | 499 | -0.4% | 4,300 | 50億4834万 | -6.73% | 20.9 | 0.54 |
| 03/08 | 500 | 501 | 493 | 501 | -0.79% | 10,000 | 50億6857万 | -6.7% | 20.99 | 0.54 |
| 03/07 | 535 | 620 | 504 | 505 | -5.78% | 74,400 | 51億904万 | -6.31% | 21.15 | 0.55 |
| 03/06 | 538 | 538 | 531 | 536 | +0.19% | 700 | 54億2266万 | -0.74% | 22.45 | 0.58 |
| 03/05 | 539 | 539 | 530 | 535 | -0.56% | 1,100 | 54億1255万 | -0.74% | 22.41 | 0.58 |
| 03/04 | 539 | 539 | 530 | 538 | -0.37% | 7,500 | 54億4290万 | 0% | 22.54 | 0.58 |
| 03/01 | 535 | 548 | 535 | 540 | +0.93% | 2,400 | 54億6313万 | +0.56% | 22.62 | 0.59 |
| 02/28 | 540 | 540 | 535 | 535 | -1.83% | 500 | 54億1255万 | 0% | 22.41 | 0.58 |
| 02/27 | 532 | 549 | 528 | 545 | +0.18% | 4,900 | 55億1371万 | +2.06% | 22.83 | 0.59 |
| 02/26 | 549 | 549 | 529 | 544 | -0.91% | 5,200 | 55億360万 | +2.06% | 22.79 | 0.59 |
| 02/25 | 542 | 555 | 542 | 549 | 0% | 3,300 | 55億5418万 | +3.39% | 23 | 0.6 |
| 02/22 | 550 | 551 | 542 | 549 | +0.37% | 10,400 | 55億5418万 | +3.78% | 23 | 0.6 |
| 02/21 | 547 | 549 | 547 | 547 | 0% | 600 | 55億3395万 | +3.99% | 22.91 | 0.59 |
| 02/20 | 549 | 549 | 539 | 547 | 0% | 1,700 | 55億3395万 | +4.39% | 22.91 | 0.59 |
| 02/19 | 545 | 549 | 545 | 547 | +1.3% | 2,100 | 55億3395万 | +4.79% | 22.91 | 0.59 |
| 02/18 | 531 | 544 | 530 | 540 | +1.89% | 2,700 | 54億6313万 | +3.85% | 22.62 | 0.59 |
| 02/15 | 527 | 530 | 525 | 530 | +0.57% | 2,600 | 53億6196万 | +2.32% | 22.2 | 0.58 |
| 02/14 | 549 | 554 | 527 | 527 | -2.04% | 5,300 | 53億3161万 | +2.13% | 22.08 | 0.57 |
| 02/13 | 538 | 538 | 524 | 538 | -0.37% | 3,600 | 54億4290万 | +4.47% | 22.54 | 0.58 |
| 02/12 | 535 | 549 | 535 | 540 | +0.93% | 1,100 | 54億6313万 | +5.26% | 22.62 | 0.59 |
| 02/08 | 535 | 543 | 535 | 535 | -0.19% | 1,400 | 54億1255万 | +4.7% | 22.41 | 0.58 |
| 02/07 | 540 | 549 | 536 | 536 | -0.92% | 2,700 | 54億2266万 | +5.3% | 22.45 | 0.58 |
| 02/05 | 541 | 541 | 535 | 541 | 0% | 1,400 | 54億7325万 | +6.71% | 22.66 | 0.59 |
| 02/04 | 541 | 541 | 532 | 541 | 0% | 1,900 | 54億7325万 | +7.13% | 22.66 | 0.59 |
| 02/01 | 529 | 547 | 529 | 541 | -0.73% | 3,400 | 54億7325万 | +7.55% | 22.66 | 0.59 |
| 01/31 | 547 | 548 | 543 | 545 | -0.37% | 1,900 | 55億1371万 | +8.57% | 22.83 | 0.59 |
| 01/30 | 522 | 553 | 521 | 547 | +4.79% | 5,300 | 55億3395万 | +9.18% | 22.91 | 0.59 |
| 01/29 | 531 | 531 | 507 | 522 | -0.38% | 3,700 | 52億8103万 | +4.19% | 21.87 | 0.57 |
| 01/28 | 511 | 524 | 506 | 524 | +3.97% | 4,400 | 53億126万 | +4.59% | 21.95 | 0.57 |
| 01/25 | 504 | 527 | 504 | 504 | -0.4% | 3,400 | 50億9892万 | +0.4% | 21.11 | 0.55 |
| 01/24 | 507 | 507 | 506 | 506 | +0.4% | 300 | 51億1916万 | +0.6% | 21.2 | 0.55 |
| 01/23 | 515 | 515 | 504 | 504 | -0.2% | 1,300 | 50億9892万 | 0% | 21.11 | 0.55 |
| 01/22 | 514 | 514 | 503 | 505 | -0.79% | 10,300 | 51億904万 | -0.2% | 21.15 | 0.55 |
| 01/21 | 494 | 509 | 490 | 509 | +3.04% | 4,300 | 51億4951万 | +0.39% | 21.32 | 0.55 |
| 01/18 | 494 | 497 | 492 | 494 | 0% | 4,700 | 49億9775万 | -2.95% | 20.69 | 0.54 |
| 01/17 | 495 | 500 | 493 | 494 | -0.2% | 4,400 | 49億9775万 | -3.33% | 20.69 | 0.54 |
| 01/16 | 492 | 501 | 491 | 495 | +0.81% | 4,000 | 50億787万 | -3.51% | 20.73 | 0.54 |
| 01/15 | 496 | 496 | 489 | 491 | -0.2% | 1,700 | 49億6740万 | -4.84% | 20.57 | 0.53 |
| 01/11 | 488 | 495 | 485 | 492 | +0.61% | 1,300 | 49億7752万 | -5.2% | 20.61 | 0.53 |
| 01/10 | 490 | 494 | 487 | 489 | -0.2% | 2,700 | 49億4717万 | -6.14% | 20.48 | 0.53 |
| 01/09 | 491 | 491 | 490 | 490 | -1.41% | 1,000 | 49億5728万 | -6.49% | 20.53 | 0.53 |
| 01/08 | 497 | 512 | 490 | 497 | 0% | 6,400 | 50億2810万 | -5.69% | 20.82 | 0.54 |
| 01/07 | 491 | 516 | 491 | 497 | +1.64% | 5,100 | 50億2810万 | -6.4% | 20.82 | 0.54 |
| 01/04 | 493 | 493 | 488 | 489 | -0.81% | 3,700 | 49億4717万 | -8.43% | 20.48 | 0.53 |
| 2018 |
| 12/28 | 516 | 516 | 493 | 493 | +0.61% | 1,100 | 49億8764万 | -8.19% | 20.65 | 0.54 |
| 12/27 | 480 | 490 | 480 | 490 | +1.24% | 3,000 | 49億5728万 | -9.26% | 20.53 | 0.53 |
| 12/26 | 473 | 488 | 470 | 484 | -1.02% | 7,800 | 48億9658万 | -11.03% | 20.27 | 0.53 |
| 12/25 | 490 | 492 | 472 | 489 | -0.2% | 16,800 | 49億4717万 | -10.6% | 20.48 | 0.53 |
| 12/21 | 517 | 517 | 482 | 490 | -5.59% | 9,100 | 49億5728万 | -10.91% | 20.53 | 0.53 |
| 12/20 | 518 | 520 | 507 | 519 | +0.19% | 3,100 | 52億5067万 | -5.98% | 21.74 | 0.56 |
| 12/19 | 520 | 520 | 512 | 518 | -1.89% | 2,400 | 52億4056万 | -6.33% | 21.7 | 0.56 |
| 12/18 | 531 | 532 | 527 | 528 | -1.49% | 2,100 | 53億4173万 | -4.86% | 22.12 | 0.57 |
| 12/17 | 538 | 538 | 523 | 536 | -0.37% | 2,100 | 54億2266万 | -3.42% | 22.45 | 0.58 |
| 12/14 | 533 | 538 | 524 | 538 | +0.94% | 2,100 | 54億4290万 | -3.06% | 22.54 | 0.58 |
| 12/13 | 540 | 541 | 530 | 533 | -0.56% | 1,600 | 53億9231万 | -3.96% | 22.33 | 0.58 |
| 12/12 | 544 | 544 | 534 | 536 | -2.19% | 4,500 | 54億2266万 | -3.25% | 22.45 | 0.58 |
| 12/11 | 548 | 634 | 538 | 548 | +1.67% | 40,700 | 55億4407万 | -1.08% | 22.95 | 0.6 |
| 12/10 | 524 | 544 | 515 | 539 | -0.92% | 3,200 | 54億5301万 | -2.71% | 22.58 | 0.59 |
| 12/07 | 542 | 546 | 536 | 544 | -0.91% | 2,400 | 55億360万 | -1.81% | 22.79 | 0.59 |
| 12/06 | 548 | 549 | 542 | 549 | 0% | 700 | 55億5418万 | -0.9% | 23 | 0.6 |
| 12/05 | 560 | 560 | 540 | 549 | -1.96% | 1,900 | 55億5418万 | -0.72% | 23 | 0.6 |
| 12/04 | 556 | 564 | 555 | 560 | -1.06% | 1,800 | 56億6547万 | +1.45% | 23.46 | 0.61 |
| 12/03 | 563 | 566 | 556 | 566 | +0.53% | 600 | 57億2617万 | +2.72% | 23.71 | 0.62 |
| 11/30 | 562 | 563 | 554 | 563 | -0.35% | 600 | 56億9582万 | +2.55% | 23.58 | 0.61 |
| 11/29 | 563 | 565 | 560 | 565 | +0.18% | 600 | 57億1605万 | +3.1% | 23.67 | 0.61 |
| 11/28 | 570 | 570 | 564 | 564 | -2.25% | 1,700 | 57億594万 | +3.11% | 23.63 | 0.61 |
| 11/27 | 581 | 581 | 551 | 577 | +0.52% | 7,500 | 58億3746万 | +5.87% | 24.17 | 0.63 |
| 11/26 | 577 | 580 | 572 | 574 | 0% | 3,800 | 58億711万 | +5.51% | 24.04 | 0.62 |
| 11/22 | 570 | 579 | 564 | 574 | +0.7% | 11,200 | 58億711万 | +5.9% | 24.04 | 0.62 |
| 11/21 | 581 | 581 | 568 | 570 | -1.21% | 3,400 | 57億6664万 | +5.56% | 23.88 | 0.62 |
| 11/20 | 588 | 588 | 565 | 577 | +0.7% | 8,100 | 58億3746万 | +7.45% | 24.17 | 0.63 |
| 11/19 | 588 | 588 | 563 | 573 | +2.87% | 5,800 | 57億9699万 | +7.3% | 24 | 0.62 |
| 11/16 | 558 | 569 | 556 | 557 | +1.27% | 7,800 | 56億3512万 | +4.9% | 23.33 | 0.61 |
| 11/15 | 560 | 560 | 545 | 550 | +0.18% | 13,900 | 55億6430万 | +3.97% | 23.04 | 0.6 |
| 11/14 | 549 | 552 | 540 | 549 | +0.18% | 8,400 | 55億5418万 | +4.37% | 23 | 0.6 |
| 11/13 | 515 | 549 | 515 | 548 | +2.62% | 10,100 | 55億4407万 | +4.38% | 22.95 | 0.6 |
| 11/12 | 538 | 538 | 533 | 534 | -0.19% | 3,900 | 54億243万 | +2.1% | 22.37 | 0.58 |
| 11/09 | 541 | 541 | 521 | 535 | +0.38% | 4,000 | 54億1255万 | +2.29% | 22.41 | 0.58 |
| 11/08 | 544 | 544 | 526 | 533 | +1.72% | 3,700 | 53億9231万 | +1.91% | 22.33 | 0.58 |
| 11/07 | 539 | 539 | 518 | 524 | -2.78% | 3,100 | 53億126万 | +0.19% | 21.95 | 0.57 |
| 11/06 | 521 | 539 | 516 | 539 | -0.19% | 3,800 | 54億5301万 | +3.06% | 22.58 | 0.59 |
| 11/05 | 540 | 540 | 536 | 540 | +0.56% | 5,100 | 54億6313万 | +2.86% | 22.62 | 0.59 |
| 11/02 | 528 | 538 | 523 | 537 | +0.75% | 3,600 | 54億3278万 | +1.9% | 22.49 | 0.58 |
| 11/01 | 535 | 540 | 530 | 533 | +0.95% | 3,200 | 53億9231万 | +0.95% | 22.33 | 0.58 |
| 10/31 | 528 | 528 | 528 | 528 | +0.38% | 100 | 53億4173万 | +0.38% | 22.12 | 0.57 |
| 10/30 | 517 | 532 | 513 | 526 | -0.19% | 1,000 | 53億2149万 | +0.19% | 22.03 | 0.57 |
| 10/29 | 536 | 536 | 510 | 527 | -1.68% | 4,600 | 53億3161万 | +0.57% | 22.08 | 0.57 |
