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 | 120 | 121 | 118 | 118 | -0.84% | 33,700 | 12億3404万 | -4.84% | 14.17 | 0.69 |
03/28 | 121 | 121 | 119 | 119 | 0% | 28,900 | 12億4450万 | -4.8% | 14.29 | 0.69 |
03/27 | 119 | 122 | 118 | 119 | +1.71% | 47,300 | 12億4450万 | -4.8% | 14.29 | 0.69 |
03/26 | 119 | 120 | 117 | 117 | -1.68% | 54,100 | 12億2358万 | -6.4% | 14.05 | 0.68 |
03/25 | 121 | 121 | 118 | 119 | -3.25% | 72,800 | 12億4450万 | -4.8% | 14.29 | 0.69 |
03/22 | 123 | 124 | 122 | 123 | +0.82% | 40,200 | 12億8633万 | -1.6% | 14.77 | 0.72 |
03/20 | 122 | 124 | 121 | 122 | 0% | 41,500 | 12億7587万 | -2.4% | 14.65 | 0.71 |
03/19 | 124 | 124 | 121 | 122 | -0.81% | 46,500 | 12億7587万 | -2.4% | 14.65 | 0.71 |
03/18 | 121 | 124 | 120 | 123 | +1.65% | 103,500 | 12億8633万 | -1.6% | 14.77 | 0.72 |
03/15 | 122 | 123 | 120 | 121 | -0.82% | 202,700 | 12億6541万 | -2.42% | 14.53 | 0.71 |
03/14 | 128 | 129 | 122 | 122 | -3.17% | 268,500 | 12億7587万 | -1.61% | 14.65 | 0.71 |
03/13 | 130 | 130 | 126 | 126 | -4.55% | 466,300 | 13億1770万 | +1.61% | 15.13 | 0.74 |
03/12 | 137 | 145 | 130 | 132 | -3.65% | 850,100 | 13億8045万 | +6.45% | 15.85 | 0.77 |
03/11 | 129 | 143 | 126 | 137 | +6.2% | 1,084,300 | 14億3274万 | +11.38% | 16.45 | 0.8 |
03/08 | 126 | 131 | 125 | 129 | +2.38% | 277,000 | 13億4908万 | +5.74% | 15.49 | 0.75 |
03/07 | 128 | 130 | 125 | 126 | -1.56% | 88,300 | 13億1770万 | +3.28% | 15.13 | 0.74 |
03/06 | 134 | 134 | 128 | 128 | -5.19% | 194,100 | 13億3862万 | +4.92% | 15.37 | 0.75 |
03/05 | 126 | 135 | 126 | 135 | +6.3% | 242,200 | 14億1183万 | +11.57% | 16.21 | 0.79 |
03/04 | 127 | 131 | 125 | 127 | +1.6% | 156,800 | 13億2816万 | +4.96% | 15.25 | 0.74 |
03/01 | 124 | 127 | 122 | 125 | +0.81% | 137,400 | 13億725万 | +4.17% | 15.01 | 0.73 |
02/28 | 123 | 126 | 122 | 124 | +0.81% | 57,200 | 12億9679万 | +3.33% | 14.89 | 0.72 |
02/27 | 123 | 125 | 123 | 123 | 0% | 35,600 | 12億8633万 | +2.5% | 14.77 | 0.72 |
02/26 | 126 | 127 | 123 | 123 | -2.38% | 76,900 | 12億8633万 | +3.36% | 14.77 | 0.72 |
02/25 | 124 | 126 | 123 | 126 | +2.44% | 64,600 | 13億1770万 | +5.88% | 15.13 | 0.74 |
02/22 | 124 | 125 | 123 | 123 | -1.6% | 51,200 | 12億8633万 | +3.36% | 14.77 | 0.72 |
02/21 | 129 | 134 | 124 | 125 | +0.81% | 442,900 | 13億725万 | +5.04% | 15.01 | 0.73 |
02/20 | 122 | 126 | 122 | 124 | +1.64% | 144,400 | 12億9679万 | +5.08% | 14.89 | 0.72 |
02/19 | 120 | 123 | 120 | 122 | +1.67% | 97,600 | 12億7587万 | +3.39% | 14.65 | 0.71 |
02/18 | 123 | 123 | 120 | 120 | -0.83% | 80,100 | 12億5496万 | +1.69% | 14.41 | 0.7 |
02/15 | 129 | 131 | 119 | 121 | +1.68% | 794,800 | 12億6541万 | +3.42% | 14.53 | 0.71 |
02/14 | 119 | 119 | 116 | 119 | +1.71% | 49,400 | 12億4450万 | +1.71% | 14.29 | 0.69 |
02/13 | 115 | 119 | 115 | 117 | +0.86% | 36,700 | 12億2358万 | 0% | 14.05 | 0.68 |
02/12 | 116 | 118 | 116 | 116 | 0% | 20,600 | 12億1312万 | 0% | 13.93 | 0.68 |
02/08 | 119 | 119 | 114 | 116 | -3.33% | 110,200 | 12億1312万 | 0% | 13.93 | 0.68 |
02/07 | 123 | 124 | 118 | 120 | -1.64% | 131,300 | 12億5496万 | +4.35% | 14.41 | 0.7 |
02/06 | 118 | 122 | 117 | 122 | +4.27% | 104,000 | 12億7587万 | +7.02% | 14.65 | 0.71 |
02/05 | 118 | 119 | 117 | 117 | -0.85% | 53,800 | 12億2358万 | +3.54% | 14.05 | 0.68 |
02/04 | 118 | 118 | 116 | 118 | +1.72% | 16,500 | 12億3404万 | +4.42% | 14.17 | 0.69 |
02/01 | 118 | 118 | 115 | 116 | -0.85% | 27,000 | 12億1312万 | +3.57% | 13.93 | 0.68 |
01/31 | 115 | 118 | 115 | 117 | +0.86% | 39,400 | 12億2358万 | +4.46% | 14.05 | 0.68 |
01/30 | 119 | 120 | 114 | 116 | -2.52% | 96,700 | 12億1312万 | +3.57% | 13.93 | 0.68 |
01/29 | 118 | 120 | 118 | 119 | +0.85% | 59,800 | 12億4450万 | +6.25% | 14.29 | 0.69 |
01/28 | 119 | 124 | 118 | 118 | +0.85% | 186,400 | 12億3404万 | +5.36% | 14.17 | 0.69 |
01/25 | 117 | 119 | 117 | 117 | 0% | 44,900 | 12億2358万 | +4.46% | 14.05 | 0.68 |
01/24 | 119 | 119 | 117 | 117 | -0.85% | 42,500 | 12億2358万 | +4.46% | 14.05 | 0.68 |
01/23 | 116 | 120 | 116 | 118 | 0% | 50,700 | 12億3404万 | +5.36% | 14.17 | 0.69 |
01/22 | 119 | 119 | 116 | 118 | +0.85% | 99,000 | 12億3404万 | +5.36% | 14.17 | 0.69 |
01/21 | 120 | 121 | 117 | 117 | -2.5% | 231,900 | 12億2358万 | +4.46% | 14.05 | 0.68 |
01/18 | 126 | 137 | 119 | 120 | +4.35% | 2,663,600 | 12億5496万 | +6.19% | 14.41 | 0.7 |
01/17 | 116 | 117 | 114 | 115 | 0% | 98,300 | 12億267万 | +1.77% | 13.81 | 0.67 |
01/16 | 116 | 118 | 114 | 115 | -0.86% | 186,300 | 12億267万 | +0.88% | 13.81 | 0.67 |
01/15 | 113 | 116 | 111 | 116 | +2.65% | 100,300 | 12億1312万 | +0.87% | 13.93 | 0.68 |
01/11 | 111 | 114 | 111 | 113 | +1.8% | 65,300 | 11億8175万 | -2.59% | 13.57 | 0.66 |
01/10 | 112 | 112 | 109 | 111 | -0.89% | 118,100 | 11億6083万 | -5.13% | 13.33 | 0.65 |
01/09 | 115 | 116 | 112 | 112 | 0% | 178,700 | 11億7129万 | -5.08% | 13.45 | 0.65 |
01/08 | 112 | 128 | 112 | 112 | +4.67% | 1,943,500 | 11億7129万 | -5.88% | 13.45 | 0.65 |
01/07 | 104 | 110 | 104 | 107 | +5.94% | 141,300 | 11億1900万 | -10.83% | 12.85 | 0.62 |
01/04 | 100 | 104 | 100 | 101 | -0.98% | 65,600 | 10億5625万 | -17.21% | 12.13 | 0.59 |
2018 |
12/28 | 106 | 106 | 102 | 102 | -3.77% | 77,700 | 10億6671万 | -17.07% | 12.25 | 0.6 |
12/27 | 102 | 107 | 102 | 106 | +9.28% | 123,600 | 11億854万 | -14.52% | 12.73 | 0.62 |
12/26 | 100 | 103 | 92 | 97 | 0% | 182,500 | 10億1442万 | -23.02% | 11.65 | 0.57 |
12/25 | 100 | 100 | 95 | 97 | -6.73% | 207,900 | 10億1442万 | -23.62% | 11.65 | 0.57 |
12/21 | 105 | 107 | 101 | 104 | -3.7% | 272,700 | 10億8763万 | -19.38% | 12.49 | 0.61 |
12/20 | 112 | 113 | 105 | 108 | -6.09% | 282,400 | 11億2946万 | -17.56% | 12.97 | 0.63 |
12/19 | 114 | 117 | 113 | 115 | +0.88% | 65,300 | 12億267万 | -12.88% | 13.81 | 0.67 |
12/18 | 113 | 119 | 113 | 114 | -3.39% | 188,900 | 11億9221万 | -14.29% | 13.69 | 0.67 |
12/17 | 119 | 120 | 112 | 118 | -1.67% | 360,900 | 12億3404万 | -12.59% | 14.17 | 0.69 |
12/14 | 123 | 123 | 118 | 120 | -2.44% | 149,700 | 12億5496万 | -11.76% | 14.41 | 0.7 |
12/13 | 122 | 123 | 121 | 123 | 0% | 69,100 | 12億8633万 | -10.22% | 14.77 | 0.72 |
12/12 | 119 | 124 | 119 | 123 | +3.36% | 72,300 | 12億8633万 | -11.51% | 14.77 | 0.72 |
12/11 | 120 | 122 | 117 | 119 | -1.65% | 197,500 | 12億4450万 | -15% | 14.29 | 0.69 |
12/10 | 124 | 126 | 120 | 121 | -3.97% | 162,900 | 12億6541万 | -14.18% | 14.53 | 0.71 |
12/07 | 130 | 131 | 124 | 126 | -2.33% | 267,300 | 13億1770万 | -11.89% | 15.13 | 0.74 |
12/06 | 136 | 137 | 128 | 129 | -5.15% | 261,100 | 13億4908万 | -10.42% | 15.49 | 0.75 |
12/05 | 136 | 139 | 135 | 136 | -1.45% | 128,300 | 14億2228万 | -6.21% | 16.33 | 0.79 |
12/04 | 142 | 148 | 137 | 138 | -3.5% | 272,100 | 14億4320万 | -5.48% | 16.57 | 0.81 |
12/03 | 141 | 144 | 140 | 143 | +0.7% | 181,500 | 14億9549万 | -2.05% | 17.17 | 0.83 |
11/30 | 142 | 147 | 140 | 142 | +0.71% | 181,600 | 14億8503万 | -2.74% | 17.05 | 0.83 |
11/29 | 146 | 149 | 141 | 141 | -2.08% | 265,000 | 14億7457万 | -3.42% | 16.93 | 0.82 |
11/28 | 138 | 154 | 137 | 144 | +5.88% | 1,151,600 | 15億595万 | -2.04% | 17.29 | 0.84 |
11/27 | 138 | 140 | 135 | 136 | -0.73% | 140,800 | 14億2228万 | -8.11% | 16.33 | 0.79 |
11/26 | 139 | 140 | 136 | 137 | -1.44% | 65,900 | 14億3274万 | -8.05% | 16.45 | 0.8 |
11/22 | 137 | 142 | 135 | 139 | +2.21% | 120,500 | 14億5366万 | -7.33% | 16.69 | 0.81 |
11/21 | 135 | 137 | 134 | 136 | -0.73% | 72,700 | 14億2228万 | -9.93% | 16.33 | 0.79 |
11/20 | 139 | 140 | 132 | 137 | -2.14% | 327,100 | 14億3274万 | -10.46% | 16.45 | 0.8 |
11/19 | 138 | 142 | 136 | 140 | +0.72% | 118,400 | 14億6412万 | -8.5% | 16.81 | 0.82 |
11/16 | 139 | 144 | 138 | 139 | 0% | 158,800 | 14億5366万 | -9.74% | 16.69 | 0.81 |
11/15 | 142 | 148 | 138 | 139 | -3.47% | 183,800 | 14億5366万 | -10.32% | 16.69 | 0.81 |
11/14 | 147 | 148 | 144 | 144 | -1.37% | 74,800 | 15億595万 | -7.1% | 17.29 | 0.84 |
11/13 | 145 | 149 | 142 | 146 | -1.35% | 156,900 | 15億2686万 | -7.01% | 17.53 | 0.85 |
11/12 | 151 | 151 | 147 | 148 | -2.63% | 100,500 | 15億4778万 | -6.33% | 17.77 | 0.86 |
11/09 | 155 | 156 | 147 | 152 | -1.94% | 341,200 | 15億8961万 | -5.59% | 18.25 | 0.89 |
11/08 | 159 | 160 | 153 | 155 | 0% | 155,800 | 16億2099万 | -4.32% | 18.61 | 0.9 |
11/07 | 153 | 160 | 153 | 155 | 0% | 183,600 | 16億2099万 | -4.91% | 18.61 | 0.9 |
11/06 | 158 | 160 | 153 | 155 | -1.27% | 103,800 | 16億2099万 | -4.91% | 18.61 | 0.9 |
11/05 | 155 | 157 | 149 | 157 | +1.29% | 211,600 | 16億4190万 | -3.68% | 18.85 | 0.92 |
11/02 | 159 | 161 | 151 | 155 | -1.27% | 302,800 | 16億2099万 | -4.91% | 18.61 | 0.9 |
11/01 | 164 | 167 | 156 | 157 | -1.26% | 447,600 | 16億4190万 | -3.68% | 18.85 | 0.92 |
10/31 | 152 | 172 | 152 | 159 | +8.16% | 1,783,100 | 16億6282万 | -2.45% | 19.09 | 0.93 |
10/30 | 140 | 149 | 137 | 147 | +5% | 159,200 | 15億3732万 | -9.82% | 17.65 | 0.86 |