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 | 283 | 288 | 279 | 283 | +1.07% | 222,200 | 24億2598万 | -4.07% | 24.61 | 2.48 |
03/28 | 288 | 288 | 280 | 280 | -3.11% | 156,400 | 24億27万 | -5.08% | 24.35 | 2.46 |
03/27 | 284 | 290 | 284 | 289 | +1.05% | 147,400 | 24億7742万 | -2.03% | 25.13 | 2.54 |
03/26 | 276 | 286 | 275 | 286 | +4% | 272,700 | 24億5170万 | -3.05% | 24.87 | 2.51 |
03/25 | 275 | 279 | 273 | 275 | -2.83% | 255,600 | 23億5741万 | -6.46% | 23.91 | 2.41 |
03/22 | 292 | 294 | 283 | 283 | -1.74% | 235,100 | 24億2598万 | -3.74% | 24.61 | 2.48 |
03/20 | 287 | 293 | 285 | 288 | +1.05% | 260,300 | 24億6885万 | -2.04% | 25.04 | 2.53 |
03/19 | 290 | 293 | 283 | 285 | -1.04% | 269,100 | 24億4313万 | -3.06% | 24.78 | 2.5 |
03/18 | 292 | 296 | 287 | 288 | +0.7% | 344,900 | 24億6885万 | -2.37% | 25.04 | 2.53 |
03/15 | 282 | 292 | 281 | 286 | +2.14% | 316,500 | 24億5170万 | -3.05% | 24.87 | 2.51 |
03/14 | 290 | 290 | 280 | 280 | -2.1% | 302,800 | 24億27万 | -5.41% | 24.35 | 2.46 |
03/13 | 286 | 291 | 278 | 286 | -0.69% | 309,400 | 24億5170万 | -4.03% | 24.87 | 2.51 |
03/12 | 282 | 292 | 279 | 288 | +4.35% | 570,300 | 24億6885万 | -4% | 25.04 | 2.53 |
03/11 | 282 | 285 | 272 | 276 | -0.36% | 325,100 | 23億6598万 | -8.31% | 24 | 2.42 |
03/08 | 281 | 288 | 275 | 277 | -4.15% | 623,400 | 23億7455万 | -8.28% | 24.09 | 2.43 |
03/07 | 312 | 313 | 289 | 289 | -7.07% | 726,200 | 24億7742万 | -4.93% | 25.13 | 2.54 |
03/06 | 316 | 318 | 306 | 311 | +0.32% | 258,600 | 26億6601万 | +2.3% | 27.04 | 2.73 |
03/05 | 318 | 322 | 309 | 310 | -2.82% | 597,200 | 26億5744万 | +1.97% | 26.95 | 2.72 |
03/04 | 306 | 321 | 304 | 319 | +3.24% | 439,400 | 27億3459万 | +5.28% | 27.74 | 2.8 |
03/01 | 322 | 330 | 309 | 309 | -3.13% | 564,700 | 26億4887万 | +2.32% | 26.87 | 2.71 |
02/28 | 331 | 332 | 319 | 319 | -5.34% | 857,800 | 27億3459万 | +5.98% | 27.74 | 2.8 |
02/27 | 320 | 342 | 315 | 337 | +6.31% | 1,413,800 | 28億8889万 | +12.71% | 29.3 | 2.96 |
02/26 | 323 | 327 | 312 | 317 | -2.16% | 848,000 | 27億1745万 | +6.73% | 27.56 | 2.78 |
02/25 | 305 | 328 | 295 | 324 | +13.29% | 2,111,900 | 27億7745万 | +9.46% | 28.17 | 2.84 |
02/22 | 278 | 286 | 274 | 286 | +3.25% | 301,600 | 24億5170万 | -2.72% | 24.87 | 2.51 |
02/21 | 281 | 285 | 277 | 277 | -1.07% | 235,200 | 23億7455万 | -5.78% | 24.09 | 2.43 |
02/20 | 287 | 291 | 280 | 280 | -2.78% | 343,500 | 24億27万 | -4.76% | 24.35 | 2.46 |
02/19 | 284 | 293 | 280 | 288 | +2.49% | 324,300 | 24億6885万 | -1.71% | 25.04 | 2.53 |
02/18 | 279 | 283 | 273 | 281 | +2.55% | 277,200 | 24億884万 | -3.77% | 24.43 | 2.47 |
02/15 | 278 | 285 | 273 | 274 | -2.14% | 392,400 | 23億4883万 | -5.84% | 23.82 | 2.4 |
02/14 | 294 | 300 | 278 | 280 | -4.11% | 605,900 | 24億27万 | -3.45% | 24.35 | 2.46 |
02/13 | 308 | 311 | 292 | 292 | -3.63% | 500,400 | 25億314万 | +0.69% | 25.39 | 2.56 |
02/12 | 294 | 311 | 293 | 303 | +3.06% | 604,400 | 25億9743万 | +5.21% | 26.35 | 2.66 |
02/08 | 300 | 307 | 293 | 294 | -5.47% | 584,400 | 25億2028万 | +2.44% | 25.56 | 2.58 |
02/07 | 327 | 327 | 310 | 311 | -4.31% | 603,800 | 26億6601万 | +9.12% | 27.04 | 2.73 |
02/06 | 320 | 328 | 318 | 325 | +0.93% | 450,500 | 27億8603万 | +14.84% | 28.26 | 2.85 |
02/05 | 332 | 332 | 318 | 322 | -1.23% | 680,000 | 27億6031万 | +15% | 28 | 2.82 |
02/04 | 310 | 331 | 302 | 326 | +6.19% | 1,368,200 | 27億9460万 | +17.27% | 28.35 | 2.86 |
02/01 | 330 | 336 | 304 | 307 | -0.65% | 2,572,300 | 26億3172万 | +11.64% | 26.69 | 2.69 |
01/31 | 306 | 321 | 306 | 309 | +1.31% | 1,447,500 | 26億4887万 | +13.19% | 26.87 | 2.71 |
01/30 | 301 | 311 | 292 | 305 | -0.33% | 1,488,300 | 26億1458万 | +12.13% | 26.52 | 2.68 |
01/29 | 345 | 355 | 305 | 306 | +8.13% | 9,513,900 | 26億2315万 | +12.92% | 26.61 | 2.68 |
01/28 | 290 | 292 | 282 | 283 | -1.39% | 415,300 | 24億2598万 | +4.81% | 24.61 | 2.48 |
01/25 | 293 | 293 | 286 | 287 | 0% | 466,700 | 24億6027万 | +5.9% | 24.96 | 2.52 |
01/24 | 285 | 293 | 282 | 287 | +1.41% | 557,100 | 24億6027万 | +5.13% | 24.96 | 2.52 |
01/23 | 286 | 287 | 276 | 283 | -2.08% | 917,800 | 24億2598万 | +2.54% | 24.61 | 2.48 |
01/22 | 298 | 301 | 279 | 289 | -1.37% | 1,684,900 | 24億7742万 | +3.96% | 25.13 | 2.54 |
01/21 | 275 | 301 | 272 | 293 | +8.12% | 2,461,600 | 25億1171万 | +4.27% | 25.48 | 2.57 |
01/18 | 274 | 280 | 270 | 271 | -2.52% | 421,400 | 23億2312万 | -5.57% | 23.56 | 2.38 |
01/17 | 272 | 278 | 268 | 278 | +3.35% | 630,500 | 23億8312万 | -4.79% | 24.17 | 2.44 |
01/16 | 270 | 273 | 266 | 269 | -0.74% | 379,300 | 23億597万 | -9.73% | 23.39 | 2.36 |
01/15 | 255 | 273 | 255 | 271 | +6.69% | 758,200 | 23億2312万 | -10.56% | 23.56 | 2.38 |
01/11 | 250 | 261 | 249 | 254 | +2.42% | 470,800 | 21億7738万 | -17.8% | 22.09 | 2.23 |
01/10 | 254 | 260 | 248 | 248 | -2.36% | 451,100 | 21億2595万 | -21.02% | 21.56 | 2.18 |
01/09 | 270 | 276 | 254 | 254 | -6.27% | 892,800 | 21億7738万 | -20.63% | 22.09 | 2.23 |
01/08 | 263 | 280 | 262 | 271 | +3.04% | 670,400 | 23億2312万 | -16.36% | 23.56 | 2.38 |
01/07 | 265 | 274 | 260 | 263 | +2.33% | 721,500 | 22億5454万 | -19.82% | 22.87 | 2.31 |
01/04 | 239 | 259 | 238 | 257 | +1.18% | 569,300 | 22億310万 | -22.36% | 22.35 | 2.25 |
2018 |
12/28 | 259 | 266 | 254 | 254 | -3.42% | 464,100 | 21億7738万 | -23.95% | 22.09 | 2.23 |
12/27 | 271 | 277 | 263 | 263 | +1.15% | 838,400 | 22億5454万 | -21.73% | 22.87 | 2.31 |
12/26 | 254 | 268 | 252 | 260 | +4% | 856,500 | 22億2882万 | -22.62% | 22.61 | 2.28 |
12/25 | 253 | 256 | 244 | 250 | -5.3% | 711,000 | 21億4310万 | -25.82% | 21.74 | 2.19 |
12/21 | 264 | 265 | 250 | 264 | +0.76% | 1,040,800 | 22億6311万 | -21.66% | 22.96 | 2.32 |
12/20 | 280 | 284 | 257 | 262 | -6.43% | 1,269,500 | 22億4596万 | -22.26% | 22.78 | 2.3 |
12/19 | 285 | 301 | 280 | 280 | -1.75% | 1,464,300 | 24億27万 | -17.16% | 24.35 | 2.46 |
12/18 | 279 | 303 | 266 | 285 | +2.15% | 2,427,500 | 24億4313万 | -15.68% | 24.78 | 2.5 |
12/17 | 290 | 293 | 279 | 279 | -5.1% | 1,161,200 | 23億9169万 | -17.21% | 24.26 | 2.45 |
12/14 | 328 | 332 | 288 | 294 | -13.78% | 2,600,300 | 25億2028万 | -12.5% | 25.56 | 2.58 |
12/13 | 358 | 368 | 337 | 341 | -3.94% | 1,174,700 | 29億2318万 | +1.49% | 29.65 | 2.99 |
12/12 | 348 | 366 | 327 | 355 | +0.85% | 1,887,400 | 30億4320万 | +6.61% | 30.87 | 3.11 |
12/11 | 361 | 374 | 330 | 352 | -3.03% | 2,478,200 | 30億1748万 | +6.99% | 30.61 | 3.09 |
12/10 | 420 | 431 | 363 | 363 | -18.06% | 2,863,400 | 31億1178万 | +11.35% | 31.56 | 3.18 |
12/07 | 400 | 454 | 399 | 443 | +14.47% | 4,467,700 | 37億9757万 | +37.58% | 38.52 | 3.89 |
12/06 | 418 | 428 | 371 | 387 | -7.86% | 2,005,900 | 33億1751万 | +23.25% | 33.65 | 3.4 |
12/05 | 400 | 422 | 392 | 420 | +1.69% | 1,259,900 | 36億40万 | +35.92% | 36.52 | 3.68 |
12/04 | 416 | 423 | 398 | 413 | -1.9% | 1,504,200 | 35億4040万 | +36.75% | 35.91 | 3.62 |
12/03 | 387 | 425 | 380 | 421 | +10.79% | 3,146,700 | 36億898万 | +43.2% | 36.61 | 3.69 |
11/30 | 402 | 404 | 369 | 380 | -3.55% | 1,569,600 | 32億5751万 | +32.87% | 33.04 | 3.33 |
11/29 | 356 | 407 | 351 | 394 | +11.93% | 4,156,900 | 33億7752万 | +40.71% | 34.26 | 3.46 |
11/28 | 377 | 379 | 347 | 352 | -5.12% | 1,792,700 | 30億1748万 | +28.47% | 30.61 | 3.09 |
11/27 | 347 | 374 | 343 | 371 | +7.23% | 2,156,800 | 31億8036万 | +37.92% | 32.26 | 3.25 |
11/26 | 315 | 353 | 312 | 346 | +9.49% | 2,565,000 | 29億6605万 | +31.06% | 30.09 | 3.04 |
11/22 | 320 | 327 | 306 | 316 | +3.61% | 2,081,200 | 27億887万 | +21.54% | 27.48 | 2.77 |
11/21 | 272 | 314 | 268 | 305 | +10.91% | 2,705,300 | 26億1458万 | +18.22% | 26.52 | 2.68 |
11/20 | 270 | 278 | 270 | 275 | 0% | 405,900 | 23億5741万 | +7.42% | 23.91 | 2.41 |
11/19 | 262 | 277 | 260 | 275 | +6.18% | 497,600 | 23億5741万 | +8.27% | 23.91 | 2.41 |
11/16 | 269 | 269 | 258 | 259 | -3.36% | 414,600 | 22億2025万 | +2.37% | 22.52 | 2.27 |
11/15 | 274 | 280 | 267 | 268 | -3.25% | 724,100 | 22億9740万 | +6.35% | 23.3 | 2.35 |
11/14 | 271 | 282 | 268 | 277 | +2.21% | 836,100 | 23億7455万 | +10.36% | 24.09 | 2.43 |
11/13 | 255 | 275 | 252 | 271 | +4.23% | 536,800 | 23億2312万 | +8.84% | 23.56 | 2.38 |
11/12 | 269 | 275 | 258 | 260 | -3.35% | 569,300 | 22億2882万 | +4.84% | 22.61 | 2.28 |
11/09 | 275 | 283 | 269 | 269 | -3.58% | 645,500 | 23億597万 | +8.47% | 23.39 | 2.36 |
11/08 | 269 | 281 | 267 | 279 | +6.08% | 956,300 | 23億9169万 | +12.96% | 24.26 | 2.45 |
11/07 | 269 | 275 | 262 | 263 | -1.87% | 571,000 | 22億5454万 | +6.91% | 22.87 | 2.31 |
11/06 | 266 | 271 | 260 | 268 | -1.11% | 581,600 | 22億9740万 | +8.94% | 23.3 | 2.35 |
11/05 | 273 | 289 | 268 | 271 | +3.44% | 2,274,600 | 23億2312万 | +9.72% | 23.56 | 2.38 |
11/02 | 264 | 267 | 252 | 262 | +2.34% | 794,500 | 22億4596万 | +6.07% | 22.78 | 2.3 |
11/01 | 246 | 256 | 234 | 256 | 0% | 1,059,900 | 21億9453万 | +3.64% | 22.26 | 2.25 |
10/31 | 240 | 263 | 232 | 256 | +9.4% | 1,344,400 | 21億9453万 | +4.07% | 22.26 | 2.25 |
10/30 | 230 | 237 | 222 | 234 | +2.63% | 763,600 | 20億594万 | -4.88% | 20.35 | 2.05 |