株価チャート
2018/11/01~2019/04/02
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 |
---|
2023 | 10/1, 株式分割 1→10 |
2019 |
04/02 | 187 | 187 | 180 | 181 | -1.47% | 10,822,000 | 4272億5227万 | -2.96% | 53.95 | 2.78 |
04/01 | 183 | 185 | 182 | 183 | +2.23% | 11,706,000 | 4336億4330万 | -1.51% | 54.76 | 2.82 |
03/29 | 180 | 180 | 177 | 179 | +1.19% | 8,369,000 | 4241億7511万 | -3.66% | 16.74 | 2.62 |
03/28 | 180 | 180 | 176 | 177 | -2.91% | 8,627,000 | 4192億430万 | -5.29% | 16.54 | 2.59 |
03/27 | 181 | 183 | 179 | 182 | +0.39% | 8,316,000 | 4317億4966万 | -2.46% | 17.04 | 2.67 |
03/26 | 179 | 184 | 179 | 182 | +2.02% | 12,330,000 | 4300億9273万 | -3.35% | 16.97 | 2.66 |
03/25 | 181 | 184 | 177 | 178 | -5.62% | 14,480,000 | 4215億7135万 | -5.77% | 16.63 | 2.6 |
03/22 | 189 | 191 | 187 | 189 | +0.16% | 12,170,000 | 4466億6207万 | -0.16% | 17.62 | 2.76 |
03/20 | 187 | 189 | 186 | 188 | +0.27% | 8,071,000 | 4459億5195万 | -0.84% | 17.6 | 2.76 |
03/19 | 186 | 189 | 183 | 188 | +0.86% | 9,215,000 | 4447億6843万 | -1.11% | 17.55 | 2.75 |
03/18 | 185 | 189 | 185 | 186 | +1.64% | 7,710,000 | 4409億8115万 | -1.95% | 17.4 | 2.72 |
03/15 | 181 | 184 | 180 | 183 | +1.78% | 16,455,000 | 4338億8001万 | -3.53% | 17.12 | 2.68 |
03/14 | 184 | 185 | 180 | 180 | -1.26% | 14,102,000 | 4263億545万 | -5.71% | 16.82 | 2.63 |
03/13 | 184 | 186 | 182 | 182 | -1.41% | 9,307,000 | 4317億4966万 | -4.5% | 17.04 | 2.67 |
03/12 | 183 | 187 | 183 | 185 | +3.12% | 15,522,000 | 4379億399万 | -3.65% | 17.28 | 2.71 |
03/11 | 182 | 182 | 177 | 179 | -1.43% | 8,091,000 | 4246億4852万 | -7.05% | 16.76 | 2.62 |
03/08 | 183 | 185 | 180 | 182 | -1.73% | 11,388,000 | 4308億284万 | -5.7% | 17 | 2.66 |
03/07 | 192 | 192 | 184 | 185 | -3.74% | 12,129,000 | 4383億7740万 | -4.54% | 17.3 | 2.71 |
03/06 | 196 | 196 | 192 | 192 | +0.16% | 7,270,000 | 4554億2015万 | -0.82% | 17.97 | 2.81 |
03/05 | 198 | 199 | 192 | 192 | -4.38% | 11,933,000 | 4547億1003万 | -0.98% | 17.94 | 2.81 |
03/04 | 193 | 202 | 192 | 201 | +5.18% | 16,006,000 | 4755億4006万 | +4.09% | 18.76 | 2.94 |
03/01 | 191 | 195 | 191 | 191 | +0.1% | 12,235,000 | 4521億628万 | -1.04% | 17.84 | 2.79 |
02/28 | 192 | 192 | 187 | 191 | -0.88% | 16,367,000 | 4516億3287万 | -1.14% | 17.82 | 2.79 |
02/27 | 193 | 196 | 190 | 193 | -0.41% | 10,486,000 | 4556億5685万 | -0.26% | 17.98 | 2.81 |
02/26 | 190 | 193 | 190 | 193 | +1.74% | 11,864,000 | 4575億5049万 | +0.68% | 18.05 | 2.83 |
02/25 | 187 | 191 | 186 | 190 | +2.48% | 13,502,000 | 4497億3923万 | -1.04% | 17.75 | 2.78 |
02/22 | 190 | 191 | 183 | 185 | -3.69% | 15,242,000 | 4388億5081万 | -3.44% | 17.32 | 2.71 |
02/21 | 193 | 195 | 189 | 193 | -0.98% | 12,601,000 | 4556億5685万 | -0.26% | 17.98 | 2.81 |
02/20 | 201 | 202 | 193 | 194 | -0.61% | 8,939,000 | 4601億5424万 | +1.25% | 18.16 | 2.84 |
02/19 | 197 | 197 | 193 | 196 | -1.46% | 13,815,000 | 4629億9470万 | +1.88% | 18.27 | 2.86 |
02/18 | 192 | 199 | 190 | 199 | +5.59% | 14,594,000 | 4698億5914万 | +3.39% | 18.54 | 2.9 |
02/15 | 193 | 195 | 187 | 188 | -6.75% | 14,180,000 | 4450億513万 | -1.57% | 17.56 | 2.75 |
02/14 | 203 | 204 | 198 | 202 | 0% | 12,126,000 | 4771億9699万 | +5.55% | 18.83 | 2.95 |
02/13 | 198 | 202 | 198 | 202 | +3.54% | 11,503,000 | 4771億9699万 | +6.67% | 18.83 | 2.95 |
02/12 | 190 | 196 | 189 | 195 | +4.17% | 15,445,000 | 4608億6436万 | +3.56% | 18.18 | 2.85 |
02/08 | 192 | 193 | 187 | 187 | -3.91% | 10,011,000 | 4424億138万 | -0.05% | 17.46 | 2.73 |
02/07 | 196 | 198 | 193 | 195 | -0.56% | 4,930,000 | 4603億9095万 | +4.57% | 18.17 | 2.84 |
02/06 | 198 | 199 | 194 | 196 | -1.86% | 6,018,000 | 4629億9470万 | +5.73% | 18.27 | 2.86 |
02/05 | 203 | 203 | 199 | 199 | -0.2% | 6,430,000 | 4717億5278万 | +8.91% | 18.61 | 2.91 |
02/04 | 196 | 201 | 195 | 200 | +3.42% | 9,032,000 | 4726億9960万 | +9.73% | 18.65 | 2.92 |
02/01 | 194 | 196 | 193 | 193 | -0.1% | 10,625,000 | 4570億7708万 | +7.28% | 18.04 | 2.82 |
01/31 | 191 | 194 | 190 | 193 | +3.65% | 8,075,000 | 4575億5049万 | +7.99% | 18.05 | 2.83 |
01/30 | 188 | 190 | 185 | 187 | -0.37% | 7,358,000 | 4414億5456万 | +4.19% | 17.42 | 2.73 |
01/29 | 186 | 188 | 183 | 187 | -0.64% | 6,756,000 | 4431億1149万 | +5.17% | 17.48 | 2.74 |
01/28 | 192 | 193 | 187 | 188 | -0.37% | 5,843,000 | 4459億5195万 | +5.84% | 17.6 | 2.76 |
01/25 | 190 | 192 | 187 | 189 | +0.59% | 8,015,000 | 4476億889万 | +5.64% | 17.66 | 2.77 |
01/24 | 184 | 188 | 181 | 188 | +1.18% | 9,716,000 | 4450億513万 | +5.03% | 17.56 | 2.75 |
01/23 | 186 | 187 | 184 | 186 | -0.85% | 11,405,000 | 4397億9763万 | +3.8% | 17.35 | 2.72 |
01/22 | 192 | 192 | 187 | 187 | -0.79% | 6,404,000 | 4435億8490万 | +4.69% | 17.5 | 2.74 |
01/21 | 193 | 194 | 188 | 189 | -1.67% | 7,411,000 | 4471億3548万 | +5.53% | 17.64 | 2.76 |
01/18 | 189 | 193 | 188 | 192 | +1.16% | 7,530,000 | 4547億1003万 | +6.72% | 17.94 | 2.81 |
01/17 | 191 | 194 | 187 | 190 | +0.21% | 10,801,000 | 4495億253万 | +5.5% | 17.74 | 2.78 |
01/16 | 193 | 193 | 186 | 190 | +0.42% | 11,591,000 | 4485億5571万 | +5.28% | 17.7 | 2.77 |
01/15 | 183 | 190 | 181 | 189 | +2.61% | 15,749,000 | 4466億6207万 | +4.25% | 17.62 | 2.76 |
01/11 | 184 | 187 | 183 | 184 | +2% | 16,427,000 | 4353億23万 | +1.04% | 17.18 | 2.69 |
01/10 | 179 | 182 | 178 | 180 | +1.75% | 17,919,000 | 4267億7886万 | -1.48% | 16.84 | 2.64 |
01/09 | 176 | 179 | 175 | 177 | +3.63% | 12,530,000 | 4194億4101万 | -4.22% | 16.55 | 2.59 |
01/08 | 172 | 173 | 168 | 171 | +1.6% | 12,622,000 | 4047億6531万 | -8.06% | 15.97 | 2.5 |
01/07 | 165 | 170 | 164 | 168 | +6.18% | 16,462,000 | 3983億7428万 | -10% | 15.72 | 2.46 |
01/04 | 158 | 159 | 155 | 159 | -3.12% | 17,820,000 | 3751億7720万 | -15.69% | 14.8 | 2.32 |
2018 |
12/28 | 169 | 170 | 160 | 164 | -5.54% | 17,624,000 | 3872億4915万 | -13.44% | 15.28 | 2.39 |
12/27 | 171 | 174 | 167 | 173 | +8.73% | 12,926,000 | 4099億7281万 | -8.84% | 16.18 | 2.53 |
12/26 | 160 | 163 | 157 | 159 | +2.12% | 19,006,000 | 3770億7084万 | -16.6% | 14.88 | 2.33 |
12/25 | 157 | 159 | 154 | 156 | -7.47% | 12,399,000 | 3692億5958万 | -18.75% | 14.57 | 2.28 |
12/21 | 173 | 173 | 165 | 169 | +0.06% | 16,299,000 | 3990億8439万 | -13.09% | 15.75 | 2.47 |
12/20 | 175 | 177 | 166 | 169 | -5.28% | 21,716,000 | 3988億4769万 | -13.59% | 15.74 | 2.46 |
12/19 | 177 | 183 | 176 | 178 | -0.61% | 17,292,000 | 4210億9794万 | -9.7% | 16.62 | 2.6 |
12/18 | 182 | 183 | 179 | 179 | -4.43% | 15,458,000 | 4237億170万 | -9.6% | 16.72 | 2.62 |
12/17 | 190 | 190 | 186 | 187 | -2.6% | 10,538,000 | 4433億4820万 | -5.88% | 17.49 | 2.74 |
12/14 | 198 | 199 | 192 | 192 | -2.83% | 14,212,000 | 4551億8344万 | -3.85% | 17.96 | 2.81 |
12/13 | 194 | 200 | 193 | 198 | +3.4% | 13,913,000 | 4684億3891万 | -2.03% | 18.48 | 2.89 |
12/12 | 189 | 193 | 188 | 191 | +2.96% | 15,677,000 | 4530億5310万 | -5.25% | 17.88 | 2.8 |
12/11 | 191 | 192 | 186 | 186 | -2.97% | 13,642,000 | 4400億3433万 | -8.42% | 17.36 | 2.72 |
12/10 | 193 | 194 | 191 | 192 | -2.64% | 7,990,000 | 4535億2651万 | -6.54% | 17.9 | 2.8 |
12/07 | 197 | 200 | 190 | 197 | +0.82% | 20,709,000 | 4658億3516万 | -4.47% | 18.38 | 2.88 |
12/06 | 203 | 203 | 194 | 195 | -5.97% | 16,575,000 | 4620億4788万 | -5.24% | 18.23 | 2.85 |
12/05 | 204 | 213 | 204 | 208 | +0.53% | 15,766,000 | 4913億9929万 | +0.29% | 19.39 | 3.04 |
12/04 | 218 | 219 | 206 | 207 | -6.39% | 14,330,000 | 4887億9553万 | -0.24% | 19.29 | 3.02 |
12/03 | 217 | 221 | 216 | 221 | +3.76% | 17,567,000 | 5221億7092万 | +6.57% | 20.6 | 3.23 |
11/30 | 209 | 214 | 207 | 213 | +1.14% | 15,706,000 | 5032億3453万 | +3.2% | 19.86 | 3.11 |
11/29 | 206 | 212 | 205 | 210 | +3.75% | 13,839,000 | 4975億5361万 | +2.04% | 19.63 | 3.07 |
11/28 | 196 | 203 | 196 | 203 | +4.06% | 12,007,000 | 4795億6404万 | -2.13% | 18.92 | 2.96 |
11/27 | 194 | 198 | 193 | 195 | +1.41% | 10,761,000 | 4608億6436万 | -6.39% | 18.18 | 2.85 |
11/26 | 194 | 195 | 188 | 192 | -1.99% | 9,937,000 | 4544億7333万 | -8.57% | 17.93 | 2.81 |
11/22 | 190 | 196 | 189 | 196 | +3.93% | 8,847,000 | 4637億482万 | -7.59% | 18.3 | 2.86 |
11/21 | 186 | 191 | 184 | 189 | -1.77% | 12,737,000 | 4461億8866万 | -11.92% | 17.61 | 2.76 |
11/20 | 195 | 197 | 191 | 192 | -3.18% | 9,272,000 | 4542億3662万 | -11.16% | 17.92 | 2.81 |
11/19 | 197 | 202 | 193 | 198 | -0.55% | 16,396,000 | 4691億4903万 | -8.66% | 18.51 | 2.9 |
11/16 | 203 | 209 | 197 | 199 | -1.82% | 11,687,000 | 4717億5278万 | -9% | 18.61 | 2.91 |
11/15 | 195 | 205 | 194 | 203 | +4% | 19,175,000 | 4805億1086万 | -7.73% | 18.96 | 2.97 |
11/14 | 211 | 213 | 193 | 195 | -6.91% | 22,878,000 | 4620億4788万 | -12.07% | 18.23 | 2.85 |
11/13 | 204 | 210 | 202 | 210 | +0.62% | 15,684,000 | 4963億7009万 | -6.38% | 19.59 | 3.07 |
11/12 | 228 | 229 | 208 | 208 | -4.97% | 20,674,000 | 4932億9293万 | -7.79% | 19.46 | 3.05 |
11/09 | 224 | 226 | 218 | 219 | -1.79% | 10,727,000 | 5190億9376万 | -3.82% | 20.48 | 3.21 |
11/08 | 226 | 228 | 223 | 223 | +1.82% | 7,221,000 | 5285億6195万 | -2.91% | 20.86 | 3.27 |
11/07 | 217 | 222 | 216 | 219 | +1.29% | 10,182,000 | 5190億9376万 | -5.47% | 20.48 | 3.21 |
11/06 | 217 | 220 | 215 | 217 | -0.05% | 6,730,000 | 5124億6602万 | -7.48% | 20.22 | 3.17 |
11/05 | 215 | 220 | 215 | 217 | -0.41% | 7,559,000 | 5127億272万 | -8.22% | 20.23 | 3.17 |
11/02 | 214 | 218 | 212 | 218 | +1.54% | 8,934,000 | 5148億3307万 | -8.61% | 20.31 | 3.18 |
11/01 | 215 | 219 | 213 | 214 | -0.28% | 11,860,000 | 5070億2181万 | -10.75% | 20.01 | 3.13 |