株価チャート
2018/10/16~2019/03/14
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 |
03/14 | 139 | 139 | 129 | 132 | -5.71% | 184,400 | 21億4005万 | -24.14% | - | 2.55 |
03/13 | 143 | 145 | 139 | 140 | -4.11% | 108,600 | 22億6975万 | -20.9% | - | 2.7 |
03/12 | 159 | 159 | 146 | 146 | -8.75% | 160,700 | 23億6703万 | -18.89% | - | 2.82 |
03/11 | 161 | 164 | 160 | 160 | -2.44% | 31,500 | 25億9400万 | -12.09% | - | 3.09 |
03/08 | 165 | 169 | 161 | 164 | -1.8% | 43,900 | 26億5885万 | -10.87% | - | 3.16 |
03/07 | 167 | 170 | 167 | 167 | -0.6% | 35,200 | 27億749万 | -10.22% | - | 3.22 |
03/06 | 166 | 168 | 166 | 168 | 0% | 8,700 | 27億2370万 | -10.16% | - | 3.24 |
03/05 | 168 | 168 | 166 | 168 | 0% | 14,700 | 27億2370万 | -11.11% | - | 3.24 |
03/04 | 170 | 170 | 167 | 168 | +0.6% | 19,700 | 27億2370万 | -11.58% | - | 3.24 |
03/01 | 171 | 171 | 167 | 167 | -0.6% | 44,300 | 27億749万 | -13.02% | - | 3.22 |
02/28 | 177 | 177 | 168 | 168 | -6.67% | 126,200 | 27億2370万 | -12.95% | - | 3.24 |
02/27 | 180 | 180 | 173 | 180 | +0.56% | 41,000 | 29億1825万 | -7.69% | - | 3.47 |
02/26 | 180 | 180 | 176 | 179 | +1.13% | 14,700 | 29億204万 | -8.67% | - | 3.45 |
02/25 | 175 | 180 | 175 | 177 | +0.57% | 22,700 | 28億6961万 | -10.15% | - | 3.41 |
02/22 | 178 | 179 | 175 | 176 | -2.22% | 29,100 | 28億5340万 | -11.11% | - | 3.4 |
02/21 | 180 | 183 | 178 | 180 | -4.76% | 58,500 | 29億1825万 | -9.55% | - | 3.47 |
02/20 | 175 | 205 | 175 | 189 | +10.53% | 396,400 | 30億6417万 | -5.5% | - | 3.65 |
02/19 | 168 | 173 | 168 | 171 | +1.79% | 29,800 | 27億7234万 | -14.5% | - | 3.3 |
02/18 | 172 | 174 | 164 | 168 | -2.89% | 71,900 | 27億2370万 | -16.42% | - | 3.24 |
02/15 | 170 | 179 | 170 | 173 | -2.81% | 57,300 | 28億476万 | -14.78% | - | 3.34 |
02/14 | 181 | 182 | 177 | 178 | -4.81% | 103,500 | 28億8583万 | -13.17% | - | 3.43 |
02/13 | 184 | 194 | 181 | 187 | -13.02% | 238,100 | 30億3174万 | -9.22% | - | 3.61 |
02/12 | 213 | 215 | 210 | 215 | +1.9% | 11,400 | 34億8569万 | +3.86% | - | 4.15 |
02/08 | 208 | 211 | 208 | 211 | +0.48% | 5,700 | 34億2084万 | +1.93% | - | 4.07 |
02/07 | 210 | 210 | 208 | 210 | +0.96% | 4,900 | 34億463万 | +1.94% | - | 4.05 |
02/06 | 213 | 213 | 208 | 208 | -2.35% | 6,900 | 33億7220万 | +0.97% | - | 4.01 |
02/05 | 211 | 213 | 210 | 213 | +1.91% | 7,100 | 34億5327万 | +3.9% | - | 4.11 |
02/04 | 210 | 213 | 208 | 209 | +0.97% | 5,600 | 33億8842万 | +2.45% | - | 4.03 |
02/01 | 208 | 208 | 207 | 207 | 0% | 1,900 | 33億5599万 | +1.47% | - | 3.99 |
01/31 | 206 | 209 | 206 | 207 | 0% | 4,700 | 33億5599万 | +1.47% | - | 3.99 |
01/30 | 209 | 209 | 206 | 207 | +0.49% | 3,200 | 33億5599万 | +0.98% | - | 3.99 |
01/29 | 208 | 208 | 206 | 206 | 0% | 6,100 | 33億3978万 | 0% | - | 3.97 |
01/28 | 205 | 208 | 205 | 206 | +1.48% | 5,700 | 33億3978万 | -0.48% | - | 3.97 |
01/25 | 205 | 207 | 203 | 203 | -0.49% | 6,800 | 32億9114万 | -2.87% | - | 3.92 |
01/24 | 202 | 205 | 202 | 204 | 0% | 1,900 | 33億735万 | -2.86% | - | 3.94 |
01/23 | 200 | 205 | 200 | 204 | -2.86% | 21,500 | 33億735万 | -3.77% | - | 3.94 |
01/22 | 205 | 210 | 204 | 210 | +3.45% | 14,500 | 34億463万 | -1.41% | - | 4.05 |
01/21 | 206 | 206 | 201 | 203 | +1.5% | 5,800 | 32億9114万 | -5.14% | - | 3.92 |
01/18 | 202 | 202 | 199 | 200 | -0.5% | 11,600 | 32億4250万 | -7.41% | - | 3.86 |
01/17 | 202 | 202 | 200 | 201 | -0.5% | 8,600 | 32億5872万 | -7.8% | - | 3.88 |
01/16 | 200 | 202 | 198 | 202 | +1% | 14,300 | 32億7493万 | -8.18% | - | 3.9 |
01/15 | 203 | 205 | 200 | 200 | -0.99% | 12,100 | 32億4250万 | -9.91% | - | 3.86 |
01/11 | 195 | 205 | 191 | 202 | -6.05% | 71,200 | 32億7493万 | -9.82% | - | 3.9 |
01/10 | 215 | 216 | 213 | 215 | 0% | 3,600 | 34億8569万 | -4.44% | - | 4.15 |
01/09 | 215 | 218 | 212 | 215 | +0.94% | 10,900 | 34億8569万 | -4.87% | - | 4.15 |
01/08 | 209 | 215 | 209 | 213 | +2.4% | 12,700 | 34億5327万 | -6.58% | - | 4.11 |
01/07 | 210 | 220 | 208 | 208 | +1.46% | 12,800 | 33億7220万 | -9.17% | - | 4.01 |
01/04 | 186 | 206 | 186 | 205 | +1.49% | 27,200 | 33億2357万 | -10.87% | - | 3.96 |
2018 |
12/28 | 210 | 210 | 200 | 202 | 0% | 22,400 | 32億7493万 | -12.55% | - | 3.9 |
12/27 | 203 | 207 | 200 | 202 | +7.45% | 28,900 | 32億7493万 | -12.93% | - | 3.9 |
12/26 | 184 | 200 | 184 | 188 | +2.73% | 47,900 | 30億4795万 | -19.66% | - | 3.63 |
12/25 | 172 | 189 | 172 | 183 | -10.73% | 122,500 | 29億6689万 | -22.46% | - | 3.53 |
12/21 | 210 | 211 | 200 | 205 | -5.96% | 74,900 | 33億2357万 | -13.87% | - | 3.96 |
12/20 | 222 | 227 | 218 | 218 | -5.22% | 47,400 | 35億3433万 | -8.79% | - | 4.21 |
12/19 | 232 | 232 | 224 | 230 | -0.86% | 54,100 | 37億2888万 | -4.17% | - | 4.44 |
12/18 | 234 | 236 | 232 | 232 | -1.69% | 12,900 | 37億6130万 | -3.73% | - | 4.48 |
12/17 | 236 | 238 | 236 | 236 | -0.42% | 15,600 | 38億2615万 | -2.07% | - | 4.55 |
12/14 | 237 | 241 | 236 | 237 | 0% | 13,900 | 38億4237万 | -1.66% | - | 4.57 |
12/13 | 246 | 248 | 236 | 237 | -3.27% | 11,300 | 38億4237万 | -1.66% | - | 4.57 |
12/12 | 236 | 245 | 236 | 245 | +3.81% | 17,800 | 39億7207万 | +1.24% | - | 4.73 |
12/11 | 242 | 246 | 236 | 236 | -1.26% | 20,000 | 38億2615万 | -2.07% | - | 4.55 |
12/10 | 250 | 251 | 239 | 239 | -5.53% | 46,600 | 38億7479万 | -0.83% | - | 4.61 |
12/07 | 250 | 253 | 246 | 253 | +1.2% | 47,900 | 41億177万 | +4.98% | - | 4.88 |
12/06 | 248 | 250 | 244 | 250 | +0.4% | 29,200 | 40億5313万 | +4.17% | - | 4.82 |
12/05 | 245 | 252 | 245 | 249 | +1.22% | 12,700 | 40億3692万 | +4.18% | - | 4.8 |
12/04 | 252 | 259 | 246 | 246 | -1.6% | 47,200 | 39億8828万 | +3.36% | - | 4.75 |
12/03 | 243 | 250 | 241 | 250 | +2.88% | 28,600 | 40億5313万 | +5.49% | - | 4.82 |
11/30 | 238 | 243 | 238 | 243 | +1.67% | 5,700 | 39億3964万 | +2.97% | - | 4.69 |
11/29 | 243 | 243 | 238 | 239 | -1.24% | 9,100 | 38億7479万 | +1.7% | - | 4.61 |
11/28 | 238 | 243 | 238 | 242 | +1.68% | 13,900 | 39億2343万 | +2.98% | - | 4.67 |
11/27 | 236 | 239 | 236 | 238 | -0.42% | 22,200 | 38億5858万 | +1.28% | - | 4.59 |
11/26 | 241 | 244 | 238 | 239 | +1.27% | 17,800 | 38億7479万 | +2.14% | - | 4.61 |
11/22 | 237 | 237 | 235 | 236 | +0.85% | 4,500 | 38億2615万 | +0.85% | - | 4.55 |
11/21 | 235 | 237 | 234 | 234 | -0.43% | 8,500 | 37億9373万 | 0% | - | 4.51 |
11/20 | 235 | 237 | 235 | 235 | -0.42% | 6,500 | 38億994万 | +0.43% | - | 4.53 |
11/19 | 234 | 237 | 234 | 236 | -0.42% | 9,900 | 38億2615万 | +0.85% | - | 4.55 |
11/16 | 240 | 242 | 236 | 237 | -1.25% | 5,000 | 38億4237万 | +1.28% | - | 4.57 |
11/15 | 241 | 243 | 239 | 240 | -0.41% | 4,800 | 38億9100万 | +2.56% | - | 4.63 |
11/14 | 232 | 241 | 232 | 241 | -2.43% | 36,200 | 39億722万 | +2.99% | - | 4.65 |
11/13 | 237 | 252 | 234 | 247 | +3.78% | 35,300 | 33億1289万 | +5.56% | - | 3.94 |
11/12 | 243 | 247 | 238 | 238 | -1.65% | 7,000 | 31億9218万 | +2.15% | - | 3.8 |
11/09 | 242 | 246 | 237 | 242 | -0.82% | 20,200 | 32億4583万 | +3.42% | - | 3.86 |
11/08 | 244 | 248 | 241 | 244 | +2.09% | 42,100 | 32億7266万 | +4.27% | - | 3.89 |
11/07 | 244 | 245 | 239 | 239 | -1.65% | 4,800 | 32億559万 | +2.14% | - | 3.81 |
11/06 | 235 | 244 | 234 | 243 | +3.85% | 25,600 | 32億5924万 | +3.4% | - | 3.88 |
11/05 | 230 | 237 | 230 | 234 | -0.43% | 20,700 | 31億3853万 | -0.43% | - | 3.73 |
11/02 | 229 | 235 | 228 | 235 | +2.62% | 21,100 | 31億5194万 | 0% | - | 3.75 |
11/01 | 228 | 232 | 228 | 229 | +1.78% | 10,800 | 30億7147万 | -2.55% | - | 3.66 |
10/31 | 224 | 228 | 224 | 225 | +1.81% | 7,800 | 30億1782万 | -4.26% | - | 3.59 |
10/30 | 220 | 222 | 220 | 221 | -0.45% | 29,800 | 29億6417万 | -5.96% | - | 3.53 |
10/29 | 223 | 229 | 222 | 222 | -1.77% | 28,000 | 29億7758万 | -5.93% | - | 3.54 |
10/26 | 249 | 287 | 225 | 226 | +0.44% | 125,600 | 30億3123万 | -4.24% | - | 3.61 |
10/25 | 229 | 230 | 221 | 225 | -2.17% | 38,000 | 30億1782万 | -4.66% | - | 3.59 |
10/24 | 233 | 233 | 230 | 230 | 0% | 7,700 | 30億8488万 | -2.54% | - | 3.67 |
10/23 | 232 | 233 | 230 | 230 | -1.29% | 14,800 | 30億8488万 | -2.54% | - | 3.67 |
10/22 | 235 | 235 | 232 | 233 | 0% | 4,500 | 31億2512万 | -1.27% | - | 3.72 |
10/19 | 231 | 236 | 231 | 233 | -1.69% | 10,500 | 31億2512万 | -1.27% | - | 3.72 |
10/18 | 233 | 237 | 229 | 237 | +1.72% | 34,900 | 31億7877万 | 0% | - | 3.78 |
10/17 | 227 | 233 | 227 | 233 | +2.19% | 20,300 | 31億2512万 | -1.27% | - | 3.72 |
10/16 | 230 | 235 | 228 | 228 | -3.8% | 53,900 | 30億5805万 | -3.8% | - | 3.64 |