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 | 132 | 134 | 129 | 129 | -2.27% | 7,500 | 26億1045万 | -2.27% | 40.22 | 0.79 |
03/28 | 134 | 134 | 132 | 132 | -0.75% | 4,600 | 26億7116万 | 0% | 41.16 | 0.81 |
03/27 | 132 | 135 | 132 | 133 | -1.48% | 9,500 | 26億9139万 | +1.53% | 41.47 | 0.81 |
03/26 | 135 | 137 | 132 | 135 | +2.27% | 5,400 | 27億3187万 | +3.05% | 42.09 | 0.83 |
03/25 | 130 | 137 | 129 | 132 | 0% | 9,300 | 26億7116万 | +1.54% | 41.16 | 0.81 |
03/22 | 132 | 132 | 130 | 132 | +1.54% | 3,400 | 26億7116万 | +1.54% | 41.16 | 0.81 |
03/20 | 136 | 136 | 126 | 130 | -4.41% | 93,700 | 26億3069万 | +0.78% | 40.54 | 0.8 |
03/19 | 135 | 138 | 135 | 136 | -0.73% | 17,900 | 27億5210万 | +5.43% | 42.41 | 0.83 |
03/18 | 139 | 141 | 132 | 137 | 0% | 32,000 | 27億7234万 | +7.03% | 42.72 | 0.84 |
03/15 | 128 | 141 | 126 | 137 | +5.38% | 84,500 | 27億7234万 | +7.03% | 42.72 | 0.84 |
03/14 | 130 | 132 | 130 | 130 | +0.78% | 3,300 | 26億3069万 | +2.36% | 40.54 | 0.8 |
03/13 | 129 | 131 | 128 | 129 | 0% | 10,500 | 26億1045万 | +1.57% | 40.22 | 0.79 |
03/12 | 129 | 134 | 123 | 129 | +1.57% | 65,000 | 26億1045万 | +1.57% | 40.22 | 0.79 |
03/11 | 128 | 130 | 126 | 127 | -3.05% | 17,600 | 25億6998万 | +0.79% | 39.6 | 0.78 |
03/08 | 132 | 134 | 126 | 131 | -4.38% | 60,400 | 26億5092万 | +3.97% | 40.85 | 0.8 |
03/07 | 139 | 142 | 132 | 137 | -2.14% | 26,500 | 27億7234万 | +8.73% | 42.72 | 0.84 |
03/06 | 138 | 144 | 137 | 140 | +0.72% | 35,900 | 28億3305万 | +12% | 43.65 | 0.86 |
03/05 | 140 | 142 | 135 | 139 | -0.71% | 50,100 | 28億1281万 | +12.1% | 43.34 | 0.85 |
03/04 | 136 | 142 | 130 | 140 | +4.48% | 43,600 | 28億3305万 | +12.9% | 43.65 | 0.86 |
03/01 | 139 | 139 | 129 | 134 | -3.6% | 34,300 | 27億1163万 | +8.94% | 41.78 | 0.82 |
02/28 | 128 | 141 | 128 | 139 | +6.92% | 133,900 | 28億1281万 | +13.93% | 43.34 | 0.85 |
02/27 | 122 | 131 | 122 | 130 | +5.69% | 34,700 | 26億3069万 | +7.44% | 40.54 | 0.8 |
02/26 | 124 | 127 | 123 | 123 | 0% | 29,900 | 24億8903万 | +1.65% | 38.35 | 0.75 |
02/25 | 121 | 124 | 120 | 123 | +2.5% | 23,700 | 24億8903万 | +2.5% | 38.35 | 0.75 |
02/22 | 120 | 122 | 118 | 120 | 0% | 24,500 | 24億2833万 | 0% | 37.42 | 0.74 |
02/21 | 120 | 122 | 119 | 120 | +0.84% | 16,000 | 24億2833万 | 0% | 37.42 | 0.74 |
02/20 | 118 | 120 | 115 | 119 | +0.85% | 24,700 | 24億809万 | -0.83% | 37.11 | 0.73 |
02/19 | 121 | 121 | 118 | 118 | -3.28% | 16,300 | 23億8785万 | -0.84% | 36.79 | 0.72 |
02/18 | 121 | 123 | 120 | 122 | +1.67% | 9,000 | 24億6880万 | +2.52% | 38.04 | 0.75 |
02/15 | 124 | 124 | 119 | 120 | -0.83% | 24,900 | 24億2833万 | +0.84% | 37.42 | 0.74 |
02/14 | 122 | 123 | 119 | 121 | 0% | 10,100 | 24億4856万 | +2.54% | 37.73 | 0.74 |
02/13 | 122 | 122 | 121 | 121 | 0% | 1,700 | 24億4856万 | +2.54% | 37.73 | 0.74 |
02/12 | 120 | 121 | 119 | 121 | +1.68% | 7,900 | 24億4856万 | +3.42% | 37.73 | 0.74 |
02/08 | 124 | 124 | 119 | 119 | -4.03% | 28,300 | 24億809万 | +1.71% | 37.11 | 0.73 |
02/07 | 124 | 125 | 123 | 124 | 0% | 16,600 | 25億927万 | +6.9% | 38.66 | 0.76 |
02/06 | 125 | 125 | 122 | 124 | -0.8% | 12,900 | 25億927万 | +7.83% | 38.66 | 0.76 |
02/05 | 122 | 125 | 122 | 125 | 0% | 17,600 | 25億2951万 | +9.65% | 38.98 | 0.77 |
02/04 | 122 | 126 | 121 | 125 | +3.31% | 21,500 | 25億2951万 | +9.65% | 38.98 | 0.77 |
02/01 | 119 | 121 | 118 | 121 | 0% | 47,700 | 24億4856万 | +7.08% | 37.73 | 0.74 |
01/31 | 119 | 121 | 116 | 121 | +1.68% | 11,900 | 24億4856万 | +7.08% | 37.73 | 0.74 |
01/30 | 122 | 124 | 118 | 119 | -2.46% | 11,200 | 24億809万 | +5.31% | 37.11 | 0.73 |
01/29 | 118 | 124 | 116 | 122 | +2.52% | 31,300 | 24億6880万 | +7.02% | 38.04 | 0.75 |
01/28 | 118 | 119 | 116 | 119 | +0.85% | 9,200 | 24億809万 | +4.39% | 37.11 | 0.73 |
01/25 | 119 | 119 | 111 | 118 | -0.84% | 43,300 | 23億8785万 | +3.51% | 36.79 | 0.72 |
01/24 | 115 | 119 | 115 | 119 | +1.71% | 12,600 | 24億809万 | +3.48% | 37.11 | 0.73 |
01/23 | 118 | 121 | 113 | 117 | -1.68% | 272,800 | 23億6762万 | +1.74% | 36.48 | 0.72 |
01/22 | 112 | 119 | 112 | 119 | +6.25% | 34,700 | 24億809万 | +3.48% | 37.11 | 0.73 |
01/21 | 110 | 114 | 110 | 112 | -1.75% | 27,800 | 22億6644万 | -3.45% | 34.92 | 0.69 |
01/18 | 115 | 116 | 111 | 114 | 0% | 30,400 | 23億691万 | -2.56% | 35.55 | 0.7 |
01/17 | 115 | 118 | 114 | 114 | -1.72% | 45,300 | 23億691万 | -4.2% | 35.55 | 0.7 |
01/16 | 115 | 116 | 114 | 116 | 0% | 24,600 | 23億4738万 | -3.33% | 36.17 | 0.71 |
01/15 | 112 | 116 | 112 | 116 | +3.57% | 19,900 | 23億4738万 | -4.13% | 36.17 | 0.71 |
01/11 | 110 | 113 | 109 | 112 | +1.82% | 15,200 | 22億6644万 | -8.2% | 34.92 | 0.69 |
01/10 | 109 | 110 | 108 | 110 | 0% | 7,200 | 22億2596万 | -11.29% | 34.3 | 0.67 |
01/09 | 108 | 114 | 108 | 110 | -0.9% | 92,900 | 22億2596万 | -12% | 34.3 | 0.67 |
01/08 | 105 | 111 | 104 | 111 | +4.72% | 99,700 | 22億4620万 | -11.9% | 34.61 | 0.68 |
01/07 | 104 | 106 | 103 | 106 | +3.92% | 66,300 | 21億4502万 | -16.54% | 33.05 | 0.65 |
01/04 | 104 | 104 | 100 | 102 | -1.92% | 23,900 | 20億6408万 | -20.93% | 31.8 | 0.62 |
2018 |
12/28 | 103 | 105 | 103 | 104 | -1.89% | 40,700 | 21億455万 | -20% | 32.43 | 0.64 |
12/27 | 105 | 107 | 104 | 106 | +4.95% | 57,800 | 21億4502万 | -19.7% | 33.05 | 0.65 |
12/26 | 105 | 108 | 101 | 101 | -2.88% | 56,600 | 20億4384万 | -24.06% | 31.49 | 0.62 |
12/25 | 105 | 106 | 101 | 104 | -9.57% | 67,800 | 21億455万 | -22.96% | 32.43 | 0.64 |
12/21 | 120 | 120 | 113 | 115 | -4.17% | 31,200 | 23億2714万 | -15.44% | 35.86 | 0.7 |
12/20 | 122 | 123 | 120 | 120 | -3.23% | 42,800 | 24億2833万 | -12.41% | 37.42 | 0.74 |
12/19 | 126 | 126 | 122 | 124 | -2.36% | 23,000 | 25億927万 | -10.14% | 38.66 | 0.76 |
12/18 | 128 | 129 | 126 | 127 | -2.31% | 27,000 | 25億6998万 | -8.63% | 39.6 | 0.78 |
12/17 | 130 | 131 | 127 | 130 | -0.76% | 25,500 | 26億3069万 | -7.14% | 40.54 | 0.8 |
12/14 | 130 | 138 | 128 | 131 | +3.15% | 50,400 | 26億5092万 | -6.43% | 40.85 | 0.8 |
12/13 | 130 | 130 | 127 | 127 | -0.78% | 18,300 | 25億6998万 | -9.93% | 39.6 | 0.78 |
12/12 | 128 | 129 | 127 | 128 | 0% | 25,500 | 25億9021万 | -9.22% | 39.91 | 0.78 |
12/11 | 136 | 137 | 127 | 128 | -7.25% | 99,700 | 25億9021万 | -9.86% | 39.91 | 0.78 |
12/10 | 136 | 140 | 136 | 138 | -1.43% | 137,000 | 27億9257万 | -3.5% | 43.03 | 0.85 |
12/07 | 144 | 144 | 140 | 140 | -2.1% | 58,100 | 28億3305万 | -2.1% | 43.65 | 0.86 |
12/06 | 144 | 144 | 141 | 143 | -1.38% | 112,300 | 28億9376万 | 0% | 44.59 | 0.88 |
12/05 | 143 | 145 | 142 | 145 | 0% | 121,100 | 29億3423万 | +1.4% | 45.21 | 0.89 |
12/04 | 147 | 148 | 145 | 145 | -1.36% | 231,700 | 29億3423万 | +1.4% | 45.21 | 0.89 |
12/03 | 152 | 161 | 146 | 147 | 0% | 763,800 | 29億7470万 | +2.8% | 45.84 | 0.9 |
11/30 | 156 | 177 | 147 | 147 | +4.26% | 3,294,700 | 29億7470万 | +2.8% | 45.84 | 0.9 |
11/29 | 141 | 142 | 141 | 141 | +0.71% | 2,500 | 28億5328万 | -1.4% | 43.97 | 0.86 |
11/28 | 139 | 140 | 138 | 140 | -0.71% | 2,700 | 28億3305万 | -2.1% | 43.65 | 0.86 |
11/27 | 141 | 141 | 138 | 141 | +0.71% | 2,800 | 28億5328万 | -2.08% | 43.97 | 0.86 |
11/26 | 139 | 140 | 138 | 140 | 0% | 2,300 | 28億3305万 | -2.78% | 43.65 | 0.86 |
11/22 | 140 | 141 | 139 | 140 | -0.71% | 3,100 | 28億3305万 | -2.78% | 43.65 | 0.86 |
11/21 | 140 | 142 | 138 | 141 | +0.71% | 3,300 | 28億5328万 | -2.76% | 43.97 | 0.86 |
11/20 | 142 | 142 | 139 | 140 | -2.1% | 16,600 | 28億3305万 | -3.45% | 43.65 | 0.86 |
11/19 | 143 | 143 | 142 | 143 | 0% | 1,300 | 28億9376万 | -1.38% | 44.59 | 0.88 |
11/16 | 142 | 143 | 142 | 143 | +0.7% | 2,900 | 28億9376万 | -2.05% | 44.59 | 0.88 |
11/15 | 143 | 143 | 142 | 142 | -1.39% | 4,600 | 28億7352万 | -2.74% | 44.28 | 0.87 |
11/14 | 144 | 144 | 144 | 144 | +0.7% | 1,200 | 29億1399万 | -1.37% | 44.9 | 0.88 |
11/13 | 144 | 144 | 143 | 143 | -0.69% | 6,000 | 28億9376万 | -2.72% | 44.59 | 0.88 |
11/12 | 144 | 144 | 143 | 144 | 0% | 500 | 29億1399万 | -2.04% | 44.9 | 0.88 |
11/09 | 145 | 145 | 142 | 144 | -0.69% | 2,100 | 29億1399万 | -2.04% | 44.9 | 0.88 |
11/08 | 145 | 145 | 144 | 145 | 0% | 3,200 | 29億3423万 | -2.03% | 45.21 | 0.89 |
11/07 | 142 | 145 | 142 | 145 | +0.69% | 4,000 | 29億3423万 | -2.03% | 45.21 | 0.89 |
11/06 | 141 | 144 | 141 | 144 | +1.41% | 4,400 | 29億1399万 | -3.36% | 44.9 | 0.88 |
11/05 | 144 | 145 | 142 | 142 | -1.39% | 5,300 | 28億7352万 | -4.7% | 44.28 | 0.87 |
11/02 | 143 | 145 | 142 | 144 | +0.7% | 3,300 | 29億1399万 | -4% | 44.9 | 0.88 |
11/01 | 144 | 144 | 143 | 143 | -0.69% | 4,100 | 28億9376万 | -4.67% | 44.59 | 0.88 |
10/31 | 141 | 144 | 141 | 144 | +0.7% | 3,600 | 29億1399万 | -4% | 44.9 | 0.88 |
10/30 | 144 | 145 | 141 | 143 | -1.38% | 15,900 | 28億9376万 | -5.3% | 44.59 | 0.88 |