株価チャート
2018/08/30~2019/01/30
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 |
01/30 | 203 | 205 | 197 | 198 | -3.88% | 150,800 | 40億5634万 | -8.33% | 81.35 | 2.53 |
01/29 | 209 | 210 | 202 | 206 | -1.44% | 136,700 | 42億2023万 | -5.5% | 84.64 | 2.63 |
01/28 | 210 | 211 | 205 | 209 | -0.95% | 91,900 | 42億8169万 | -5% | 85.87 | 2.67 |
01/25 | 210 | 217 | 208 | 211 | -0.47% | 64,200 | 43億2267万 | -5.38% | 86.7 | 2.7 |
01/24 | 211 | 215 | 200 | 212 | 0% | 134,000 | 43億4315万 | -6.19% | 87.11 | 2.71 |
01/23 | 219 | 221 | 211 | 212 | -4.07% | 143,700 | 43億4315万 | -7.42% | 87.11 | 2.71 |
01/22 | 224 | 225 | 218 | 221 | 0% | 128,100 | 45億2753万 | -4.33% | 90.81 | 2.83 |
01/21 | 225 | 227 | 221 | 221 | -1.34% | 183,300 | 44億5460万 | -5.15% | 89.34 | 2.78 |
01/18 | 222 | 229 | 222 | 224 | +1.36% | 145,400 | 45億1507万 | -4.68% | 90.56 | 2.82 |
01/17 | 221 | 225 | 217 | 221 | +0.91% | 188,500 | 44億5460万 | -7.14% | 89.34 | 2.78 |
01/16 | 220 | 223 | 215 | 219 | +1.39% | 83,500 | 44億1429万 | -9.13% | 88.53 | 2.75 |
01/15 | 208 | 223 | 208 | 216 | +2.86% | 143,800 | 43億5382万 | -11.84% | 87.32 | 2.72 |
01/11 | 219 | 220 | 209 | 210 | -4.11% | 185,200 | 42億3288万 | -15.66% | 84.9 | 2.64 |
01/10 | 223 | 229 | 219 | 219 | -1.79% | 128,000 | 44億1429万 | -13.44% | 88.53 | 2.75 |
01/09 | 222 | 236 | 219 | 223 | -2.62% | 230,100 | 44億9492万 | -13.23% | 90.15 | 2.8 |
01/08 | 206 | 265 | 206 | 229 | +10.1% | 1,594,400 | 46億1586万 | -12.26% | 92.58 | 2.88 |
01/07 | 200 | 213 | 200 | 208 | +2.46% | 211,000 | 41億9257万 | -21.51% | 84.09 | 2.62 |
01/04 | 200 | 204 | 185 | 203 | +4.1% | 203,900 | 40億9178万 | -24.81% | 82.07 | 2.55 |
2018 |
12/28 | 199 | 204 | 187 | 195 | -3.94% | 291,100 | 39億3053万 | -28.83% | - | 6.68 |
12/27 | 205 | 215 | 200 | 203 | +3.57% | 345,300 | 40億9178万 | -27.24% | - | 6.95 |
12/26 | 211 | 213 | 189 | 196 | +1.03% | 532,300 | 39億5069万 | -30.99% | - | 6.71 |
12/25 | 166 | 198 | 165 | 194 | -20.49% | 1,675,200 | 39億1038万 | -33.1% | - | 6.65 |
12/21 | 239 | 245 | 216 | 244 | -1.21% | 559,400 | 49億1821万 | -17.29% | - | 8.36 |
12/20 | 255 | 277 | 245 | 247 | -3.14% | 350,200 | 47億4403万 | -17.11% | - | 8.06 |
12/19 | 266 | 266 | 252 | 255 | +2% | 146,400 | 48億9768万 | -15.28% | - | 8.32 |
12/18 | 254 | 257 | 245 | 250 | -4.58% | 352,000 | 48億165万 | -18.3% | - | 8.16 |
12/17 | 269 | 273 | 259 | 262 | -5.07% | 384,200 | 50億3212万 | -15.76% | - | 8.55 |
12/14 | 282 | 286 | 272 | 276 | -2.47% | 178,000 | 53億102万 | -12.66% | - | 9.01 |
12/13 | 293 | 294 | 281 | 283 | -0.7% | 162,600 | 54億3546万 | -11.56% | - | 9.24 |
12/12 | 278 | 294 | 278 | 285 | +4.4% | 269,000 | 54億7388万 | -11.76% | - | 9.3 |
12/11 | 291 | 303 | 269 | 273 | +5% | 1,233,500 | 52億4340万 | -16% | - | 8.91 |
12/10 | 274 | 280 | 253 | 260 | -7.8% | 513,000 | 49億9371万 | -20.73% | - | 8.49 |
12/07 | 291 | 296 | 281 | 282 | -3.42% | 325,600 | 54億1626万 | -14.55% | - | 9.21 |
12/06 | 307 | 310 | 288 | 292 | -5.5% | 506,200 | 56億832万 | -12.05% | - | 9.53 |
12/05 | 305 | 312 | 304 | 309 | -1.59% | 240,400 | 59億3483万 | -7.21% | - | 10.09 |
12/04 | 316 | 317 | 311 | 314 | -1.26% | 315,600 | 60億3087万 | -5.71% | - | 10.25 |
12/03 | 320 | 321 | 315 | 318 | +0.32% | 180,600 | 61億769万 | -4.22% | - | 10.38 |
11/30 | 317 | 320 | 316 | 317 | 0% | 169,300 | 60億8849万 | -4.23% | - | 10.35 |
11/29 | 323 | 324 | 317 | 317 | -1.86% | 243,800 | 60億8849万 | -3.94% | - | 10.35 |
11/28 | 321 | 329 | 315 | 323 | +1.89% | 330,900 | 62億373万 | -1.82% | - | 10.54 |
11/27 | 322 | 323 | 313 | 317 | -1.86% | 336,700 | 60億8849万 | -3.35% | - | 10.35 |
11/26 | 331 | 334 | 322 | 323 | +2.87% | 683,900 | 62億373万 | -1.22% | - | 10.54 |
11/22 | 316 | 319 | 310 | 314 | -2.48% | 586,500 | 60億3087万 | -3.68% | - | 10.25 |
11/21 | 314 | 327 | 313 | 322 | -3.3% | 669,400 | 61億8452万 | -0.92% | - | 10.51 |
11/20 | 339 | 351 | 332 | 333 | -4.03% | 754,200 | 63億9579万 | +3.1% | - | 10.87 |
11/19 | 336 | 350 | 328 | 347 | +11.22% | 1,806,100 | 66億6469万 | +8.1% | - | 11.33 |
11/16 | 320 | 330 | 304 | 312 | -3.7% | 1,025,200 | 59億9245万 | -1.89% | - | 10.18 |
11/15 | 314 | 337 | 310 | 324 | +1.89% | 953,600 | 62億2293万 | +2.21% | - | 10.58 |
11/14 | 365 | 365 | 318 | 318 | -13.35% | 2,227,400 | 61億769万 | +1.27% | - | 10.38 |
11/13 | 390 | 395 | 335 | 367 | -3.93% | 4,070,300 | 70億4882万 | +17.25% | - | 11.98 |
11/12 | 385 | 394 | 366 | 382 | -3.29% | 2,124,400 | 73億3692万 | +23.62% | - | 12.47 |
11/09 | 366 | 397 | 364 | 395 | +9.12% | 2,681,900 | 75億8660万 | +29.51% | - | 12.89 |
11/08 | 365 | 368 | 355 | 362 | +1.4% | 773,900 | 69億5278万 | +20.27% | - | 11.82 |
11/07 | 340 | 365 | 338 | 357 | +2.59% | 1,095,500 | 68億5675万 | +19.8% | - | 11.65 |
11/06 | 335 | 348 | 318 | 348 | +3.88% | 1,078,200 | 66億8389万 | +17.97% | - | 11.36 |
11/05 | 356 | 364 | 332 | 335 | +0.3% | 1,840,700 | 64億3421万 | +13.95% | - | 10.94 |
11/02 | 334 | 346 | 329 | 334 | +0.6% | 819,600 | 64億1500万 | +14.38% | - | 10.9 |
11/01 | 303 | 343 | 300 | 332 | +11.04% | 2,813,500 | 63億7659万 | +14.48% | - | 10.84 |
10/31 | 303 | 303 | 297 | 299 | -1.32% | 117,800 | 57億4277万 | +3.82% | - | 9.76 |
10/30 | 295 | 307 | 284 | 303 | +2.02% | 342,000 | 58億1959万 | +5.57% | - | 9.89 |
10/29 | 296 | 312 | 293 | 297 | -1.33% | 408,800 | 57億436万 | +3.85% | - | 9.69 |
10/26 | 302 | 327 | 291 | 301 | +7.12% | 1,548,400 | 57億8118万 | +5.61% | - | 9.83 |
10/25 | 280 | 289 | 279 | 281 | -5.07% | 118,400 | 53億9705万 | -0.71% | - | 9.17 |
10/24 | 297 | 298 | 290 | 296 | 0% | 75,300 | 56億8515万 | +4.59% | - | 9.66 |
10/23 | 299 | 299 | 294 | 296 | -0.34% | 55,700 | 56億8515万 | +4.96% | - | 9.66 |
10/22 | 300 | 302 | 294 | 297 | -0.34% | 102,200 | 57億436万 | +5.32% | - | 9.69 |
10/19 | 281 | 300 | 281 | 298 | +4.56% | 204,600 | 57億2356万 | +6.05% | - | 9.73 |
10/18 | 283 | 288 | 282 | 285 | 0% | 87,600 | 54億7388万 | +1.06% | - | 9.3 |
10/17 | 285 | 289 | 281 | 285 | +0.71% | 124,000 | 54億7388万 | +1.06% | - | 9.3 |
10/16 | 270 | 283 | 270 | 283 | +4.81% | 108,200 | 54億3546万 | 0% | - | 9.24 |
10/15 | 279 | 279 | 269 | 270 | -1.46% | 87,100 | 51億8578万 | -4.59% | - | 8.81 |
10/12 | 259 | 280 | 259 | 274 | +4.98% | 168,500 | 52億6260万 | -3.52% | - | 8.94 |
10/11 | 265 | 266 | 245 | 261 | -6.45% | 332,700 | 50億1292万 | -8.42% | - | 8.52 |
10/10 | 280 | 285 | 271 | 279 | -0.71% | 176,900 | 53億5864万 | -2.79% | - | 9.11 |
10/09 | 283 | 285 | 281 | 281 | -1.06% | 75,400 | 53億9705万 | -2.43% | - | 9.17 |
10/05 | 285 | 295 | 283 | 284 | -1.05% | 131,000 | 54億5467万 | -1.73% | - | 9.27 |
10/04 | 287 | 293 | 285 | 287 | -1.37% | 113,600 | 55億1229万 | -1.03% | - | 9.37 |
10/03 | 287 | 292 | 281 | 291 | +0.34% | 206,900 | 55億8912万 | -0.34% | - | 9.5 |
10/02 | 305 | 306 | 290 | 290 | -3.33% | 306,500 | 55億6991万 | -1.02% | - | 9.47 |
10/01 | 315 | 322 | 297 | 300 | +5.26% | 1,551,800 | 57億6198万 | +2.04% | - | 9.79 |
09/28 | 286 | 289 | 284 | 285 | 0% | 70,400 | 54億7388万 | -3.39% | - | 9.3 |
09/27 | 293 | 294 | 281 | 285 | -1.72% | 108,500 | 54億7388万 | -3.72% | - | 9.3 |
09/26 | 278 | 293 | 277 | 290 | +5.07% | 158,300 | 55億6991万 | -2.03% | - | 9.47 |
09/25 | 266 | 276 | 266 | 276 | +2.6% | 134,000 | 53億102万 | -7.07% | - | 9.01 |
09/21 | 272 | 273 | 268 | 269 | -0.37% | 82,200 | 51億6657万 | -10.03% | - | 8.78 |
09/20 | 274 | 283 | 270 | 270 | -0.74% | 115,000 | 51億1018万 | -10.6% | - | 8.68 |
09/19 | 269 | 277 | 265 | 272 | -0.37% | 165,300 | 51億4803万 | -10.23% | - | 8.75 |
09/18 | 285 | 285 | 266 | 273 | -1.44% | 163,600 | 51億6696万 | -10.2% | - | 8.78 |
09/14 | 276 | 281 | 275 | 277 | -1.42% | 137,200 | 52億4266万 | -9.77% | - | 8.91 |
09/13 | 293 | 293 | 274 | 281 | -3.44% | 232,100 | 53億1837万 | -8.77% | - | 9.04 |
09/12 | 297 | 298 | 291 | 291 | -2.68% | 108,800 | 55億764万 | -5.83% | - | 9.36 |
09/11 | 297 | 301 | 293 | 299 | +1.01% | 89,200 | 56億5905万 | -3.24% | - | 9.62 |
09/10 | 300 | 301 | 296 | 296 | -1.33% | 77,000 | 56億227万 | -4.21% | - | 9.52 |
09/07 | 295 | 301 | 293 | 300 | +1.35% | 106,900 | 56億7798万 | -2.91% | - | 9.65 |
09/06 | 301 | 301 | 296 | 296 | -1.33% | 125,300 | 56億227万 | -4.21% | - | 9.52 |
09/05 | 303 | 304 | 299 | 300 | -0.99% | 121,300 | 56億7798万 | -3.23% | - | 9.65 |
09/04 | 302 | 305 | 301 | 303 | +0.33% | 119,000 | 57億3475万 | -2.26% | - | 9.75 |
09/03 | 306 | 309 | 301 | 302 | -0.98% | 119,100 | 57億1583万 | -2.58% | - | 9.71 |
08/31 | 306 | 306 | 301 | 305 | -0.65% | 132,600 | 57億7261万 | -1.61% | - | 9.81 |
08/30 | 318 | 318 | 305 | 307 | -1.92% | 265,200 | 58億1046万 | -1.29% | - | 9.88 |