株価チャート
2018/11/27~2019/04/25
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2019 |
04/25 | 107 | 108 | 105 | 105 | -1.87% | 228,300 | 25億4582万 | -13.93% | - | 2.61 |
04/24 | 108 | 111 | 107 | 107 | -0.62% | 216,900 | 25億9431万 | -13.01% | - | 2.66 |
04/23 | 107 | 114 | 106 | 108 | +1.25% | 450,600 | 26億1048万 | -13.17% | - | 2.68 |
04/22 | 108 | 112 | 106 | 106 | -1.24% | 326,400 | 25億7815万 | -14.93% | - | 2.65 |
04/19 | 106 | 115 | 106 | 108 | +1.57% | 574,200 | 26億1048万 | -14.55% | - | 2.68 |
04/18 | 106 | 108 | 102 | 106 | -2.15% | 683,100 | 25億7007万 | -17.19% | - | 2.64 |
04/17 | 114 | 116 | 107 | 108 | -4.69% | 635,400 | 26億2664万 | -16.02% | - | 2.7 |
04/16 | 119 | 119 | 113 | 114 | -5.01% | 587,700 | 27億5595万 | -12.56% | - | 2.83 |
04/15 | 120 | 123 | 119 | 120 | -2.45% | 434,700 | 29億143万 | -8.65% | - | 2.98 |
04/12 | 123 | 125 | 122 | 123 | -0.81% | 214,200 | 29億7417万 | -6.36% | - | 3.05 |
04/11 | 121 | 126 | 120 | 124 | +0.27% | 413,700 | 29億9841万 | -6.31% | - | 3.08 |
04/10 | 121 | 126 | 121 | 123 | -1.6% | 328,500 | 29億9033万 | -6.57% | - | 3.07 |
04/09 | 128 | 130 | 125 | 125 | -2.84% | 443,100 | 30億3882万 | -5.76% | - | 3.12 |
04/08 | 129 | 135 | 127 | 129 | +1.31% | 674,700 | 31億2772万 | -3.01% | - | 3.21 |
04/05 | 126 | 130 | 125 | 127 | 0% | 393,300 | 30億8731万 | -4.98% | - | 3.17 |
04/04 | 137 | 138 | 126 | 127 | -5.45% | 1,628,700 | 30億8731万 | -5.68% | - | 3.17 |
04/03 | 142 | 145 | 133 | 135 | -6.05% | 1,913,400 | 32億6512万 | -0.25% | - | 3.35 |
04/02 | 128 | 154 | 123 | 143 | +12.57% | 3,664,800 | 34億7525万 | +5.39% | - | 3.57 |
04/01 | 132 | 132 | 127 | 127 | -2.3% | 226,800 | 30億8731万 | -6.37% | - | 3.17 |
03/29 | 134 | 134 | 128 | 130 | -1.01% | 219,000 | 31億6005万 | -4.87% | - | 3.24 |
03/28 | 140 | 140 | 131 | 132 | -3.66% | 225,900 | 31億9238万 | -4.59% | - | 3.28 |
03/27 | 130 | 138 | 129 | 137 | +5.94% | 295,200 | 33億1361万 | -2.38% | - | 3.4 |
03/26 | 129 | 130 | 127 | 129 | +0.52% | 262,500 | 31億2772万 | -8.51% | - | 3.21 |
03/25 | 130 | 130 | 123 | 128 | -1.28% | 256,200 | 31億1156万 | -9.62% | - | 3.19 |
03/22 | 128 | 131 | 128 | 130 | +0.52% | 184,200 | 31億5197万 | -9.72% | - | 3.23 |
03/20 | 133 | 133 | 129 | 129 | -1.27% | 237,300 | 31億3581万 | -10.19% | - | 3.22 |
03/19 | 134 | 135 | 131 | 131 | -2% | 188,400 | 31億7622万 | -9.66% | - | 3.26 |
03/18 | 133 | 137 | 133 | 134 | -1.96% | 180,600 | 32億4087万 | -8.45% | - | 3.33 |
03/15 | 141 | 143 | 136 | 136 | -3.76% | 267,600 | 33億553万 | -7.26% | - | 3.39 |
03/14 | 144 | 150 | 140 | 142 | -1.62% | 365,400 | 34億3484万 | -3.63% | - | 3.52 |
03/13 | 137 | 151 | 137 | 144 | +5.37% | 1,299,000 | 34億9141万 | -2.7% | - | 3.58 |
03/12 | 133 | 139 | 132 | 137 | +3.8% | 312,000 | 33億1361万 | -8.28% | - | 3.4 |
03/11 | 129 | 132 | 127 | 132 | +2.07% | 193,800 | 31億9238万 | -12.22% | - | 3.28 |
03/08 | 132 | 135 | 127 | 129 | -3.49% | 363,900 | 31億2772万 | -14.57% | - | 3.21 |
03/07 | 133 | 136 | 132 | 134 | -0.74% | 272,100 | 32億4087万 | -12.64% | - | 3.33 |
03/06 | 137 | 137 | 133 | 135 | -1.22% | 514,200 | 32億6512万 | -12.55% | - | 3.35 |
03/05 | 143 | 143 | 135 | 136 | -3.08% | 462,300 | 33億553万 | -12.61% | - | 3.39 |
03/04 | 142 | 146 | 140 | 141 | -1.17% | 386,700 | 34億1059万 | -10.97% | - | 3.5 |
03/01 | 144 | 147 | 141 | 142 | -0.93% | 412,200 | 34億5100万 | -11.04% | - | 3.54 |
02/28 | 149 | 151 | 144 | 144 | -3.15% | 374,400 | 34億8333万 | -11.86% | - | 7.19 |
02/27 | 147 | 153 | 143 | 148 | +3.49% | 547,200 | 35億9648万 | -9.55% | - | 7.42 |
02/26 | 153 | 153 | 142 | 143 | -3.59% | 838,500 | 34億7525万 | -13.65% | - | 7.17 |
02/25 | 149 | 155 | 148 | 149 | -2.41% | 640,200 | 36億456万 | -11.51% | - | 7.44 |
02/22 | 159 | 160 | 150 | 152 | -5.77% | 870,600 | 36億9346万 | -10.39% | - | 7.62 |
02/21 | 169 | 170 | 162 | 162 | -4.9% | 702,000 | 38億2276万 | -5.46% | - | 7.89 |
02/20 | 165 | 171 | 160 | 170 | +3.24% | 981,300 | 40億1981万 | -1.73% | - | 8.29 |
02/19 | 166 | 172 | 162 | 165 | +0.82% | 827,100 | 38億9370万 | -4.82% | - | 8.03 |
02/18 | 160 | 183 | 157 | 163 | -3.73% | 2,999,100 | 38億6217万 | -5.59% | - | 7.97 |
02/15 | 146 | 170 | 145 | 170 | +17.82% | 3,018,600 | 40億1193万 | -3.05% | - | 8.28 |
02/14 | 152 | 152 | 140 | 144 | -3.79% | 681,300 | 34億501万 | -17.71% | - | 7.03 |
02/13 | 155 | 156 | 148 | 150 | -3.23% | 439,500 | 35億3901万 | -15.92% | - | 7.3 |
02/12 | 149 | 158 | 146 | 155 | +4.74% | 461,400 | 36億5724万 | -15.02% | - | 7.55 |
02/08 | 166 | 166 | 145 | 148 | -1.99% | 1,053,000 | 34億9172万 | -20.61% | - | 7.2 |
02/07 | 156 | 160 | 148 | 151 | -4.03% | 745,500 | 35億6265万 | -20.7% | - | 7.35 |
02/06 | 160 | 164 | 155 | 157 | -1.88% | 627,300 | 37億1241万 | -18.65% | - | 7.66 |
02/05 | 168 | 175 | 159 | 160 | -4.19% | 866,700 | 37億8335万 | -17.53% | - | 7.81 |
02/04 | 169 | 173 | 162 | 167 | +1.83% | 741,600 | 39億4887万 | -15.66% | - | 8.15 |
02/01 | 173 | 173 | 157 | 164 | -2.38% | 1,008,900 | 38億7793万 | -18% | - | 8 |
01/31 | 173 | 175 | 168 | 168 | -1.18% | 440,400 | 39億7252万 | -16.83% | - | 8.2 |
01/30 | 184 | 184 | 167 | 170 | -8.44% | 1,037,100 | 40億1981万 | -16.26% | - | 8.29 |
01/29 | 184 | 191 | 177 | 186 | +0.54% | 500,700 | 43億9026万 | -8.09% | - | 9.06 |
01/28 | 193 | 195 | 183 | 185 | -6.1% | 704,400 | 43億6662万 | -8.13% | - | 9.01 |
01/25 | 202 | 203 | 195 | 197 | -1.67% | 701,100 | 46億5037万 | -1.67% | - | 9.59 |
01/24 | 184 | 201 | 179 | 200 | +9.29% | 1,344,300 | 47億2919万 | +1.52% | - | 9.76 |
01/23 | 183 | 190 | 175 | 183 | +0.55% | 863,700 | 43億2721万 | -6.15% | - | 8.93 |
01/22 | 190 | 198 | 180 | 182 | -7.14% | 1,220,400 | 43億356万 | -5.7% | - | 8.88 |
01/21 | 210 | 214 | 196 | 196 | -2.16% | 1,983,900 | 41億6420万 | +3.16% | - | 8.59 |
01/18 | 196 | 203 | 192 | 200 | +1.69% | 1,502,400 | 42億5627万 | +6.56% | - | 8.78 |
01/17 | 196 | 210 | 187 | 197 | -2.48% | 2,809,800 | 41億8545万 | +6.49% | - | 8.63 |
01/16 | 183 | 206 | 180 | 202 | +16.31% | 3,908,100 | 42億9168万 | +10.38% | - | 8.85 |
01/15 | 147 | 174 | 145 | 174 | +2.76% | 4,351,500 | 36億8971万 | -3.52% | - | 7.61 |
01/11 | 181 | 186 | 164 | 169 | -11.36% | 3,366,600 | 35億9056万 | -5.59% | - | 7.4 |
01/10 | 189 | 199 | 183 | 191 | -1.55% | 2,748,000 | 40億5089万 | +7.12% | - | 8.35 |
01/09 | 211 | 218 | 188 | 194 | -10.34% | 3,855,000 | 41億1463万 | +9.42% | - | 8.48 |
01/08 | 238 | 252 | 207 | 216 | -6.63% | 5,234,700 | 45億8912万 | +23.43% | - | 9.46 |
01/07 | 267 | 270 | 218 | 231 | -13.25% | 7,070,700 | 49億1489万 | +34.5% | - | 10.13 |
01/04 | 247 | 275 | 237 | 267 | +6.67% | 5,155,500 | 56億6558万 | +58.73% | - | 11.68 |
2018 |
12/28 | 227 | 253 | 226 | 250 | +12.28% | 4,827,300 | 53億1149万 | +53.37% | - | 10.95 |
12/27 | 190 | 223 | 186 | 223 | +17.61% | 4,461,300 | 47億3076万 | +40.93% | - | 9.75 |
12/26 | 217 | 236 | 189 | 189 | -20.89% | 4,280,100 | 40億2256万 | +22.94% | - | 8.29 |
12/25 | 253 | 253 | 205 | 239 | +2.57% | 3,765,000 | 50億8486万 | +56.43% | - | 10.48 |
12/21 | 212 | 233 | 208 | 233 | +13.09% | 3,950,700 | 49億5739万 | +56.6% | - | 10.22 |
12/20 | 210 | 211 | 189 | 206 | +10.54% | 3,654,000 | 43億8374万 | +41.32% | - | 9.04 |
12/19 | 165 | 187 | 158 | 187 | +16.67% | 1,980,300 | 39億6591万 | +29.63% | - | 8.18 |
12/18 | 170 | 183 | 152 | 160 | -2.44% | 2,082,600 | 33億9935万 | +11.11% | - | 7.01 |
12/17 | 150 | 170 | 146 | 164 | +14.42% | 2,655,900 | 34億8433万 | +13.1% | - | 7.18 |
12/14 | 143 | 146 | 130 | 143 | +3.61% | 757,200 | 30億4525万 | -1.15% | - | 6.28 |
12/13 | 140 | 143 | 133 | 138 | -1.66% | 578,700 | 29億3902万 | -5.25% | - | 6.06 |
12/12 | 125 | 147 | 125 | 141 | +16.9% | 2,519,700 | 29億8859万 | -4.95% | - | 6.16 |
12/11 | 126 | 128 | 116 | 120 | -3.73% | 418,500 | 25億5659万 | -19.24% | - | 5.27 |
12/10 | 131 | 132 | 124 | 125 | -5.3% | 359,100 | 26億5574万 | -17.22% | - | 5.48 |
12/07 | 135 | 137 | 131 | 132 | -1.74% | 319,500 | 28億446万 | -13.73% | - | 5.78 |
12/06 | 140 | 141 | 130 | 134 | -5.62% | 488,400 | 28億5404万 | -12.2% | - | 5.89 |
12/05 | 134 | 144 | 134 | 142 | +2.64% | 291,900 | 30億2400万 | -6.97% | - | 6.24 |
12/04 | 143 | 147 | 138 | 139 | -5.24% | 309,900 | 29億4610万 | -9.37% | - | 6.07 |
12/03 | 153 | 156 | 143 | 146 | -1.13% | 293,700 | 31億899万 | -3.73% | - | 6.41 |
11/30 | 145 | 150 | 140 | 148 | +1.83% | 397,200 | 31億4440万 | -2.63% | - | 6.48 |
11/29 | 153 | 158 | 144 | 145 | -5.01% | 816,600 | 30億8774万 | -4.39% | - | 6.37 |
11/28 | 141 | 158 | 141 | 153 | +8.25% | 1,479,600 | 32億5063万 | +0.66% | - | 6.7 |
11/27 | 133 | 143 | 130 | 141 | +8.44% | 630,600 | 30億276万 | -7.63% | - | 6.19 |