株価チャート
2018/11/08~2019/04/09
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 |
04/09 | 287 | 288 | 280 | 288 | +1.05% | 290,800 | 61億8814万 | +11.63% | 124.11 | 3.86 |
04/08 | 289 | 291 | 282 | 285 | +2.15% | 306,100 | 61億2368万 | +10.89% | 122.82 | 3.82 |
04/05 | 275 | 294 | 275 | 279 | +1.09% | 820,100 | 59億9476万 | +9.84% | 120.23 | 3.74 |
04/04 | 270 | 280 | 266 | 276 | +4.15% | 444,000 | 59億3030万 | +9.52% | 118.94 | 3.7 |
04/03 | 262 | 269 | 262 | 265 | 0% | 246,100 | 56億9394万 | +6.43% | 114.2 | 3.55 |
04/02 | 281 | 282 | 258 | 265 | -5.69% | 734,400 | 56億9394万 | +7.29% | 114.2 | 3.55 |
04/01 | 261 | 287 | 257 | 281 | +4.46% | 857,900 | 60億3773万 | +14.69% | 121.09 | 3.77 |
03/29 | 270 | 278 | 262 | 269 | -0.37% | 512,500 | 57億7989万 | +11.16% | 115.92 | 3.61 |
03/28 | 271 | 289 | 266 | 270 | -0.37% | 1,212,300 | 58億138万 | +12.97% | 116.35 | 3.62 |
03/27 | 262 | 274 | 256 | 271 | +6.69% | 760,000 | 58億2286万 | +14.35% | 116.78 | 3.63 |
03/26 | 244 | 265 | 244 | 254 | +5.39% | 1,282,200 | 54億5759万 | +8.55% | 109.46 | 3.41 |
03/25 | 252 | 253 | 238 | 241 | -7.31% | 554,100 | 51億7827万 | +3.88% | 103.86 | 3.23 |
03/22 | 272 | 272 | 246 | 260 | -4.41% | 907,500 | 55億8651万 | +13.04% | 112.04 | 3.49 |
03/20 | 272 | 278 | 265 | 272 | +3.03% | 707,600 | 58億4435万 | +19.3% | 117.22 | 3.65 |
03/19 | 244 | 265 | 244 | 264 | +8.2% | 728,300 | 56億7246万 | +17.33% | 113.77 | 3.54 |
03/18 | 247 | 250 | 239 | 244 | -1.21% | 247,800 | 52億4273万 | +9.42% | 105.15 | 3.27 |
03/15 | 250 | 265 | 242 | 247 | +0.82% | 456,400 | 53億719万 | +11.26% | 106.44 | 3.31 |
03/14 | 235 | 270 | 234 | 245 | +7.93% | 1,339,500 | 52億6421万 | +10.86% | 105.58 | 3.28 |
03/13 | 234 | 234 | 223 | 227 | -1.3% | 317,000 | 48億7745万 | +3.18% | 97.82 | 3.04 |
03/12 | 235 | 241 | 228 | 230 | +1.32% | 337,200 | 49億4191万 | +5.02% | 99.12 | 3.08 |
03/11 | 225 | 231 | 220 | 227 | -1.73% | 432,400 | 48億7745万 | +4.13% | 97.82 | 3.04 |
03/08 | 240 | 247 | 227 | 231 | -6.85% | 449,100 | 49億6340万 | +6.45% | 99.55 | 3.1 |
03/07 | 255 | 257 | 244 | 248 | -2.36% | 390,000 | 53億2867万 | +14.81% | 106.87 | 3.33 |
03/06 | 263 | 265 | 248 | 254 | -4.87% | 680,300 | 54億5759万 | +18.69% | 109.46 | 3.41 |
03/05 | 258 | 290 | 256 | 267 | +6.8% | 2,127,300 | 54億6992万 | +25.94% | 109.71 | 3.41 |
03/04 | 263 | 265 | 237 | 250 | +12.61% | 2,310,700 | 51億2165万 | +19.62% | 102.72 | 3.2 |
03/01 | 216 | 232 | 214 | 222 | +4.72% | 305,800 | 45億4802万 | +6.73% | 91.22 | 2.84 |
02/28 | 214 | 220 | 212 | 212 | -1.85% | 97,700 | 43億4315万 | +2.42% | 87.11 | 2.71 |
02/27 | 211 | 220 | 208 | 216 | +2.37% | 96,300 | 44億2510万 | +4.35% | 88.75 | 2.76 |
02/26 | 220 | 221 | 208 | 211 | -3.21% | 145,100 | 43億2267万 | +1.44% | 86.7 | 2.7 |
02/25 | 200 | 245 | 200 | 218 | +9.55% | 697,800 | 44億6607万 | +4.81% | 89.57 | 2.79 |
02/22 | 202 | 203 | 199 | 199 | -1.49% | 114,100 | 40億7683万 | -4.33% | 81.77 | 2.54 |
02/21 | 202 | 204 | 201 | 202 | 0% | 42,300 | 41億3829万 | -3.35% | 83 | 2.58 |
02/20 | 203 | 205 | 202 | 202 | 0% | 38,700 | 41億3829万 | -3.81% | 83 | 2.58 |
02/19 | 201 | 207 | 200 | 202 | +1% | 66,900 | 41億3829万 | -3.81% | 83 | 2.58 |
02/18 | 203 | 205 | 199 | 200 | -0.5% | 53,400 | 40億9732万 | -5.21% | 82.18 | 2.56 |
02/15 | 198 | 205 | 194 | 201 | -2.43% | 208,000 | 41億1780万 | -4.74% | 82.59 | 2.57 |
02/14 | 210 | 211 | 205 | 206 | -0.96% | 82,400 | 42億2023万 | -2.83% | 84.64 | 2.63 |
02/13 | 211 | 216 | 204 | 208 | 0% | 110,300 | 42億6121万 | -2.35% | 85.46 | 2.66 |
02/12 | 211 | 213 | 205 | 208 | -3.26% | 135,500 | 42億6121万 | -2.35% | 85.46 | 2.66 |
02/08 | 212 | 220 | 212 | 215 | -1.83% | 139,000 | 44億461万 | +0.94% | 88.34 | 2.75 |
02/07 | 215 | 225 | 211 | 219 | +1.86% | 148,500 | 44億8656万 | +3.3% | 89.98 | 2.8 |
02/06 | 212 | 225 | 207 | 215 | +1.9% | 308,600 | 44億461万 | +1.42% | 88.34 | 2.75 |
02/05 | 199 | 211 | 199 | 211 | +5.5% | 167,500 | 43億2267万 | 0% | 86.7 | 2.7 |
02/04 | 198 | 205 | 198 | 200 | +0.5% | 61,500 | 40億9732万 | -4.76% | 82.18 | 2.56 |
02/01 | 200 | 202 | 198 | 199 | -1.97% | 65,000 | 40億7683万 | -6.13% | 81.77 | 2.54 |
01/31 | 202 | 204 | 197 | 203 | +2.53% | 71,900 | 41億5877万 | -5.14% | 83.41 | 2.6 |
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 |