株価チャート
2018/10/01~2019/02/28
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 |
02/28 | 198 | 201 | 198 | 198 | 0% | 78,200 | 63億8297万 | -1.98% | 14.26 | 1.04 |
02/27 | 197 | 200 | 197 | 198 | +0.51% | 25,800 | 63億8297万 | -1.98% | 14.26 | 1.04 |
02/26 | 196 | 199 | 196 | 197 | -2.48% | 53,200 | 63億5073万 | -2.48% | 14.18 | 1.04 |
02/25 | 206 | 207 | 202 | 202 | -1.94% | 96,800 | 65億1192万 | 0% | 14.54 | 1.06 |
02/22 | 205 | 206 | 204 | 206 | +1.48% | 35,600 | 66億4087万 | +1.98% | 14.83 | 1.08 |
02/21 | 203 | 205 | 203 | 203 | -0.49% | 56,500 | 65億4416万 | +0.5% | 14.62 | 1.07 |
02/20 | 204 | 205 | 203 | 204 | +0.99% | 23,500 | 65億7639万 | +1.49% | 14.69 | 1.07 |
02/19 | 203 | 204 | 202 | 202 | -0.49% | 19,100 | 65億1192万 | +0.5% | 14.54 | 1.06 |
02/18 | 203 | 204 | 201 | 203 | +0.5% | 31,200 | 65億4416万 | +1% | 14.62 | 1.07 |
02/15 | 201 | 204 | 201 | 202 | +0.5% | 10,700 | 65億1192万 | +1% | 14.54 | 1.06 |
02/14 | 202 | 204 | 201 | 201 | 0% | 33,000 | 64億7968万 | +0.5% | 14.47 | 1.06 |
02/13 | 203 | 204 | 201 | 201 | -1.47% | 51,000 | 64億7968万 | +1.01% | 14.47 | 1.06 |
02/12 | 202 | 204 | 201 | 204 | +0.99% | 20,400 | 65億7639万 | +2.51% | 14.69 | 1.07 |
02/08 | 202 | 205 | 202 | 202 | -0.49% | 14,600 | 65億1192万 | +2.02% | 14.54 | 1.06 |
02/07 | 204 | 204 | 203 | 203 | -0.49% | 13,000 | 65億4416万 | +3.05% | 14.62 | 1.07 |
02/06 | 202 | 205 | 202 | 204 | +0.99% | 15,500 | 65億7639万 | +4.08% | 14.69 | 1.07 |
02/05 | 203 | 205 | 201 | 202 | -1.46% | 32,500 | 65億1192万 | +3.59% | 14.54 | 1.06 |
02/04 | 205 | 205 | 202 | 205 | +1.49% | 32,900 | 66億863万 | +6.22% | 14.76 | 1.08 |
02/01 | 201 | 202 | 201 | 202 | 0% | 9,800 | 65億1192万 | +5.21% | 14.54 | 1.06 |
01/31 | 201 | 203 | 200 | 202 | +1% | 22,600 | 65億1192万 | +5.76% | 14.54 | 1.06 |
01/30 | 202 | 202 | 200 | 200 | -1.48% | 27,500 | 64億4744万 | +4.71% | 14.4 | 1.05 |
01/29 | 202 | 204 | 200 | 203 | +0.5% | 21,800 | 65億4416万 | +6.28% | 14.62 | 1.07 |
01/28 | 203 | 204 | 201 | 202 | 0% | 16,000 | 65億1192万 | +5.76% | 14.54 | 1.06 |
01/25 | 202 | 203 | 199 | 202 | +1% | 24,700 | 65億1192万 | +5.76% | 14.54 | 1.06 |
01/24 | 202 | 202 | 200 | 200 | +0.5% | 7,800 | 64億4744万 | +4.71% | 14.4 | 1.05 |
01/23 | 199 | 201 | 198 | 199 | 0% | 16,100 | 64億1521万 | +4.19% | 14.33 | 1.05 |
01/22 | 200 | 202 | 199 | 199 | -0.5% | 16,400 | 64億1521万 | +4.19% | 14.33 | 1.05 |
01/21 | 200 | 202 | 200 | 200 | 0% | 24,600 | 64億4744万 | +4.71% | 14.4 | 1.05 |
01/18 | 195 | 200 | 195 | 200 | +2.04% | 40,000 | 64億4744万 | +4.71% | 14.4 | 1.05 |
01/17 | 197 | 198 | 196 | 196 | -0.51% | 22,100 | 63億1850万 | +2.62% | 14.11 | 1.03 |
01/16 | 195 | 199 | 195 | 197 | +2.07% | 32,600 | 63億5073万 | +2.6% | 14.18 | 1.04 |
01/15 | 192 | 194 | 192 | 193 | +0.52% | 8,000 | 62億2178万 | +0.52% | 13.9 | 1.01 |
01/11 | 194 | 196 | 191 | 192 | 0% | 55,200 | 61億8955万 | -0.52% | 13.82 | 1.01 |
01/10 | 190 | 193 | 189 | 192 | +0.52% | 31,200 | 61億8955万 | -0.52% | 13.82 | 1.01 |
01/09 | 191 | 192 | 189 | 191 | 0% | 27,600 | 61億5731万 | -1.55% | 13.75 | 1 |
01/08 | 190 | 193 | 189 | 191 | 0% | 31,000 | 61億5731万 | -2.05% | 13.75 | 1 |
01/07 | 189 | 192 | 188 | 191 | +3.24% | 42,800 | 61億5731万 | -2.05% | 13.75 | 1 |
01/04 | 177 | 185 | 176 | 185 | +2.78% | 72,400 | 59億6389万 | -5.61% | 13.32 | 0.97 |
2018 |
12/28 | 177 | 182 | 177 | 180 | +1.69% | 29,000 | 58億270万 | -8.63% | 12.96 | 0.95 |
12/27 | 175 | 178 | 172 | 177 | +5.99% | 65,300 | 57億599万 | -10.61% | 12.74 | 0.93 |
12/26 | 165 | 170 | 165 | 167 | +3.09% | 57,900 | 53億8362万 | -16.08% | 12.02 | 0.88 |
12/25 | 162 | 169 | 162 | 162 | -7.95% | 273,600 | 52億2243万 | -19.4% | 11.66 | 0.85 |
12/21 | 187 | 187 | 175 | 176 | -6.38% | 123,000 | 56億7375万 | -13.3% | 12.67 | 0.93 |
12/20 | 192 | 194 | 188 | 188 | -3.09% | 98,400 | 60億6060万 | -7.84% | 13.54 | 0.99 |
12/19 | 192 | 195 | 192 | 194 | 0% | 52,300 | 62億5402万 | -5.37% | 13.97 | 1.02 |
12/18 | 200 | 200 | 194 | 194 | -3.48% | 82,200 | 62億5402万 | -5.83% | 13.97 | 1.02 |
12/17 | 201 | 202 | 200 | 201 | 0% | 58,000 | 64億7968万 | -2.9% | 14.47 | 1.06 |
12/14 | 203 | 203 | 201 | 201 | -1.47% | 46,300 | 64億7968万 | -2.9% | 14.47 | 1.06 |
12/13 | 203 | 204 | 201 | 204 | +0.99% | 34,500 | 65億7639万 | -1.92% | 14.69 | 1.07 |
12/12 | 202 | 203 | 201 | 202 | +0.5% | 26,400 | 65億1192万 | -2.88% | 14.54 | 1.06 |
12/11 | 202 | 203 | 197 | 201 | -0.5% | 118,900 | 64億7968万 | -3.37% | 14.47 | 1.06 |
12/10 | 204 | 206 | 202 | 202 | -0.98% | 54,900 | 65億1192万 | -2.88% | 14.54 | 1.06 |
12/07 | 206 | 207 | 203 | 204 | 0% | 34,800 | 65億7639万 | -2.39% | 14.69 | 1.07 |
12/06 | 209 | 209 | 204 | 204 | -2.39% | 56,200 | 65億7639万 | -2.39% | 14.69 | 1.07 |
12/05 | 204 | 209 | 204 | 209 | +1.95% | 77,500 | 67億3758万 | 0% | 15.05 | 1.1 |
12/04 | 210 | 210 | 205 | 205 | -1.44% | 66,100 | 66億863万 | -1.91% | 14.76 | 1.08 |
12/03 | 208 | 209 | 207 | 208 | +0.48% | 24,800 | 67億534万 | -0.48% | 14.98 | 1.09 |
11/30 | 206 | 208 | 206 | 207 | +0.49% | 24,500 | 66億7311万 | -0.96% | 14.9 | 1.09 |
11/29 | 210 | 210 | 206 | 206 | -0.48% | 57,100 | 66億4087万 | -1.44% | 14.83 | 1.08 |
11/28 | 209 | 213 | 207 | 207 | -0.48% | 90,500 | 66億7311万 | -0.96% | 14.9 | 1.09 |
11/27 | 210 | 210 | 208 | 208 | -0.48% | 48,700 | 67億534万 | -0.48% | 14.98 | 1.09 |
11/26 | 209 | 210 | 209 | 209 | 0% | 12,100 | 67億3758万 | 0% | 15.05 | 1.1 |
11/22 | 210 | 210 | 206 | 209 | +0.97% | 30,800 | 67億3758万 | 0% | 15.05 | 1.1 |
11/21 | 206 | 208 | 205 | 207 | 0% | 31,200 | 66億7311万 | -0.96% | 14.9 | 1.09 |
11/20 | 206 | 211 | 206 | 207 | -1.43% | 76,600 | 66億7311万 | -0.96% | 14.9 | 1.09 |
11/19 | 213 | 213 | 210 | 210 | -0.94% | 13,700 | 67億6982万 | 0% | 15.12 | 1.1 |
11/16 | 211 | 212 | 210 | 212 | +0.47% | 30,400 | 68億3429万 | +0.95% | 15.26 | 1.11 |
11/15 | 210 | 211 | 209 | 211 | +0.48% | 23,100 | 68億205万 | +0.48% | 15.19 | 1.11 |
11/14 | 211 | 212 | 210 | 210 | 0% | 17,400 | 67億6982万 | 0% | 15.12 | 1.1 |
11/13 | 210 | 211 | 209 | 210 | -0.47% | 46,500 | 67億6982万 | 0% | 15.12 | 1.1 |
11/12 | 211 | 212 | 210 | 211 | -0.94% | 7,800 | 68億205万 | 0% | 15.19 | 1.11 |
11/09 | 214 | 214 | 211 | 213 | 0% | 15,200 | 68億6653万 | +0.95% | 15.34 | 1.12 |
11/08 | 212 | 214 | 210 | 213 | +1.43% | 25,900 | 68億6653万 | +0.47% | 15.34 | 1.12 |
11/07 | 210 | 212 | 210 | 210 | 0% | 16,300 | 67億6982万 | -0.94% | 15.12 | 1.1 |
11/06 | 211 | 212 | 210 | 210 | 0% | 23,700 | 67億6982万 | -1.41% | 15.12 | 1.1 |
11/05 | 210 | 212 | 209 | 210 | -0.94% | 42,200 | 67億6982万 | -1.41% | 15.12 | 1.1 |
11/02 | 215 | 215 | 209 | 212 | +0.95% | 58,200 | 68億3429万 | -0.93% | 15.26 | 1.11 |
11/01 | 206 | 210 | 206 | 210 | +1.94% | 25,400 | 67億6982万 | -1.87% | 15.12 | 1.1 |
10/31 | 205 | 207 | 205 | 206 | +0.98% | 17,900 | 66億4087万 | -4.19% | 14.83 | 1.08 |
10/30 | 202 | 205 | 201 | 204 | +0.49% | 53,900 | 65億7639万 | -5.56% | 14.69 | 1.07 |
10/29 | 204 | 206 | 203 | 203 | 0% | 67,800 | 65億4416万 | -6.02% | 14.62 | 1.07 |
10/26 | 205 | 207 | 202 | 203 | +0.5% | 51,400 | 65億4416万 | -6.45% | 14.62 | 1.07 |
10/25 | 207 | 208 | 202 | 202 | -2.88% | 163,700 | 65億1192万 | -7.34% | 14.54 | 1.06 |
10/24 | 209 | 211 | 208 | 208 | 0% | 57,300 | 67億534万 | -5.02% | 14.98 | 1.09 |
10/23 | 212 | 212 | 208 | 208 | -2.35% | 187,100 | 67億534万 | -5.02% | 14.98 | 1.09 |
10/22 | 211 | 214 | 211 | 213 | +0.47% | 13,500 | 68億6653万 | -3.18% | 15.34 | 1.12 |
10/19 | 213 | 214 | 210 | 212 | -0.93% | 52,500 | 68億3429万 | -3.64% | 15.26 | 1.11 |
10/18 | 215 | 216 | 214 | 214 | -0.47% | 21,700 | 68億9877万 | -2.73% | 15.41 | 1.13 |
10/17 | 213 | 216 | 212 | 215 | +0.94% | 45,300 | 69億3100万 | -2.27% | 15.48 | 1.13 |
10/16 | 212 | 213 | 210 | 213 | +1.43% | 49,700 | 68億6653万 | -3.18% | 15.34 | 1.12 |
10/15 | 213 | 214 | 210 | 210 | -0.94% | 88,500 | 67億6982万 | -4.55% | 15.12 | 1.1 |
10/12 | 210 | 213 | 210 | 212 | +0.95% | 38,200 | 68億3429万 | -4.07% | 15.26 | 1.11 |
10/11 | 212 | 213 | 209 | 210 | -3.67% | 229,500 | 67億6982万 | -4.98% | 15.12 | 1.1 |
10/10 | 219 | 220 | 215 | 218 | -3.96% | 237,200 | 70億2772万 | -1.36% | 15.7 | 1.15 |
10/09 | 225 | 228 | 223 | 227 | +0.89% | 145,000 | 73億1785万 | +2.71% | 16.34 | 1.19 |
10/05 | 225 | 225 | 223 | 225 | 0% | 42,900 | 72億5338万 | +1.81% | 16.2 | 1.18 |
10/04 | 226 | 227 | 224 | 225 | -0.44% | 37,900 | 72億5338万 | +2.27% | 16.2 | 1.18 |
10/03 | 225 | 227 | 225 | 226 | +0.89% | 53,300 | 72億8561万 | +2.73% | 16.27 | 1.19 |
10/02 | 226 | 228 | 224 | 224 | -0.88% | 68,400 | 72億2114万 | +1.82% | 16.13 | 1.18 |
10/01 | 226 | 226 | 224 | 226 | +0.89% | 56,000 | 72億8561万 | +2.73% | 16.27 | 1.19 |