株価チャート
2018/09/04～2019/02/04
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 |
| 02/04 | 146 | 147 | 145 | 146 | +0.69% | 66,700 | 41億3149万 | +8.15% | 5.52 | 1.15 |
| 02/01 | 144 | 145 | 143 | 145 | +0.69% | 44,400 | 41億319万 | +8.21% | 5.48 | 1.14 |
| 01/31 | 144 | 145 | 142 | 144 | +2.86% | 72,300 | 40億7489万 | +8.27% | 5.44 | 1.14 |
| 01/30 | 143 | 145 | 140 | 140 | -3.45% | 149,300 | 39億6170万 | +6.06% | 5.29 | 1.1 |
| 01/29 | 146 | 147 | 142 | 145 | -0.68% | 110,600 | 41億319万 | +10.69% | 5.48 | 1.14 |
| 01/28 | 149 | 149 | 143 | 146 | -0.68% | 175,200 | 41億3149万 | +11.45% | 5.52 | 1.15 |
| 01/25 | 148 | 150 | 147 | 147 | -0.68% | 129,500 | 41億5979万 | +12.21% | 5.56 | 1.16 |
| 01/24 | 139 | 149 | 137 | 148 | +6.47% | 264,200 | 41億8809万 | +12.98% | 5.59 | 1.17 |
| 01/23 | 137 | 143 | 136 | 139 | -0.71% | 178,700 | 39億3341万 | +6.92% | 5.25 | 1.1 |
| 01/22 | 147 | 148 | 140 | 140 | -4.11% | 294,800 | 39億6170万 | +7.69% | 5.29 | 1.1 |
| 01/21 | 150 | 150 | 145 | 146 | 0% | 232,100 | 41億3149万 | +11.45% | 5.52 | 1.15 |
| 01/18 | 144 | 147 | 142 | 146 | 0% | 214,700 | 41億3149万 | +11.45% | 5.52 | 1.15 |
| 01/17 | 149 | 149 | 142 | 146 | -0.68% | 341,500 | 41億3149万 | +11.45% | 5.52 | 1.15 |
| 01/16 | 164 | 165 | 145 | 147 | +1.38% | 2,366,000 | 41億5979万 | +12.21% | 5.56 | 1.16 |
| 01/15 | 124 | 153 | 124 | 145 | +16.94% | 2,340,200 | 41億319万 | +10.69% | 5.48 | 1.14 |
| 01/11 | 124 | 126 | 123 | 124 | -0.8% | 102,000 | 35億894万 | -6.06% | 4.69 | 0.98 |
| 01/10 | 125 | 126 | 121 | 125 | -0.79% | 128,400 | 35億3723万 | -6.02% | 4.73 | 0.99 |
| 01/09 | 126 | 129 | 125 | 126 | 0% | 104,300 | 35億6553万 | -5.97% | 4.76 | 0.99 |
| 01/08 | 124 | 127 | 123 | 126 | +3.28% | 104,700 | 35億6553万 | -6.67% | 4.76 | 0.99 |
| 01/07 | 122 | 125 | 122 | 122 | +1.67% | 123,100 | 34億5234万 | -10.29% | 4.61 | 0.96 |
| 01/04 | 118 | 120 | 115 | 120 | -0.83% | 190,300 | 33億9574万 | -13.04% | 4.54 | 0.95 |
| 2018 |
| 12/28 | 120 | 121 | 120 | 121 | +1.68% | 144,000 | 34億2404万 | -12.95% | 4.57 | 0.95 |
| 12/27 | 117 | 121 | 116 | 119 | +7.21% | 173,300 | 33億6745万 | -14.39% | 4.5 | 0.94 |
| 12/26 | 107 | 114 | 107 | 111 | +3.74% | 502,000 | 31億4106万 | -21.28% | 4.2 | 0.88 |
| 12/25 | 106 | 113 | 106 | 107 | -7.76% | 746,600 | 30億2787万 | -24.65% | 4.05 | 0.84 |
| 12/21 | 120 | 121 | 110 | 116 | -4.92% | 695,200 | 32億8255万 | -19.44% | 4.39 | 0.92 |
| 12/20 | 123 | 127 | 118 | 122 | -4.69% | 473,800 | 34億5234万 | -15.86% | 4.61 | 0.96 |
| 12/19 | 124 | 128 | 123 | 128 | +2.4% | 374,100 | 36億2213万 | -12.33% | 4.84 | 1.01 |
| 12/18 | 127 | 129 | 124 | 125 | -5.3% | 511,800 | 35億3723万 | -14.97% | 4.73 | 0.99 |
| 12/17 | 135 | 137 | 132 | 132 | -5.71% | 404,200 | 37億3532万 | -10.81% | 4.99 | 1.04 |
| 12/14 | 143 | 144 | 140 | 140 | -2.78% | 173,200 | 39億6170万 | -6.04% | 5.29 | 1.1 |
| 12/13 | 143 | 145 | 141 | 144 | +1.41% | 144,800 | 40億7489万 | -4% | 5.44 | 1.14 |
| 12/12 | 144 | 145 | 140 | 142 | 0% | 299,800 | 40億1830万 | -5.33% | 5.37 | 1.12 |
| 12/11 | 144 | 145 | 140 | 142 | -1.39% | 233,100 | 40億1830万 | -5.96% | 5.37 | 1.12 |
| 12/10 | 145 | 146 | 142 | 144 | -2.04% | 244,000 | 40億7489万 | -5.26% | 5.44 | 1.14 |
| 12/07 | 147 | 149 | 146 | 147 | +0.68% | 115,100 | 41億5979万 | -3.29% | 5.56 | 1.16 |
| 12/06 | 151 | 153 | 145 | 146 | -3.95% | 191,800 | 41億3149万 | -3.95% | 5.52 | 1.15 |
| 12/05 | 153 | 155 | 151 | 152 | -2.56% | 148,600 | 43億128万 | -0.65% | 5.75 | 1.2 |
| 12/04 | 158 | 159 | 155 | 156 | -1.27% | 180,200 | 44億1447万 | +1.96% | 5.9 | 1.23 |
| 12/03 | 156 | 160 | 155 | 158 | +1.94% | 260,500 | 44億7107万 | +3.95% | 5.97 | 1.25 |
| 11/30 | 155 | 156 | 153 | 155 | -0.64% | 113,500 | 43億8617万 | +1.97% | 5.86 | 1.22 |
| 11/29 | 156 | 157 | 155 | 156 | +1.3% | 235,900 | 44億1447万 | +2.63% | 5.9 | 1.23 |
| 11/28 | 151 | 155 | 151 | 154 | +2.67% | 108,800 | 43億5787万 | +0.65% | 5.82 | 1.22 |
| 11/27 | 154 | 155 | 150 | 150 | -0.66% | 199,300 | 42億4468万 | -1.96% | 5.67 | 1.18 |
| 11/26 | 147 | 152 | 146 | 151 | +2.72% | 97,900 | 42億7298万 | -1.95% | 5.71 | 1.19 |
| 11/22 | 142 | 147 | 142 | 147 | +2.8% | 138,600 | 41億5979万 | -5.16% | 5.56 | 1.16 |
| 11/21 | 142 | 145 | 142 | 143 | -2.05% | 169,000 | 40億4660万 | -8.33% | 5.41 | 1.13 |
| 11/20 | 146 | 148 | 145 | 146 | -2.01% | 105,900 | 41億3149万 | -7.01% | 5.52 | 1.15 |
| 11/19 | 145 | 149 | 145 | 149 | +2.05% | 115,800 | 42億1638万 | -5.7% | 5.63 | 1.18 |
| 11/16 | 153 | 153 | 146 | 146 | -2.67% | 160,200 | 41億3149万 | -7.59% | 5.52 | 1.15 |
| 11/15 | 150 | 151 | 149 | 150 | -0.66% | 108,200 | 42億4468万 | -5.66% | 5.67 | 1.18 |
| 11/14 | 152 | 154 | 150 | 151 | -1.31% | 101,300 | 42億7298万 | -5.63% | 5.71 | 1.19 |
| 11/13 | 152 | 154 | 151 | 153 | -0.65% | 102,000 | 43億2958万 | -4.38% | 5.78 | 1.21 |
| 11/12 | 156 | 157 | 154 | 154 | -1.28% | 107,700 | 43億5787万 | -4.35% | 5.82 | 1.22 |
| 11/09 | 155 | 160 | 155 | 156 | -0.64% | 111,100 | 44億1447万 | -3.7% | 5.9 | 1.23 |
| 11/08 | 157 | 161 | 153 | 157 | +0.64% | 335,000 | 44億4277万 | -3.68% | 5.94 | 1.24 |
| 11/07 | 155 | 157 | 153 | 156 | +0.65% | 178,400 | 44億1447万 | -4.88% | 5.9 | 1.23 |
| 11/06 | 156 | 159 | 154 | 155 | -0.64% | 135,700 | 43億8617万 | -6.06% | 5.86 | 1.22 |
| 11/05 | 155 | 159 | 154 | 156 | -0.64% | 118,100 | 44億1447万 | -6.02% | 5.9 | 1.23 |
| 11/02 | 153 | 157 | 151 | 157 | +2.61% | 168,200 | 44億4277万 | -5.99% | 5.94 | 1.24 |
| 11/01 | 152 | 156 | 149 | 153 | -1.92% | 222,000 | 43億2958万 | -8.93% | 5.78 | 1.21 |
| 10/31 | 153 | 157 | 152 | 156 | +2.63% | 144,300 | 44億1447万 | -7.69% | 5.9 | 1.23 |
| 10/30 | 150 | 155 | 145 | 152 | +1.33% | 394,500 | 43億128万 | -10.59% | 5.75 | 1.2 |
| 10/29 | 155 | 157 | 150 | 150 | -5.06% | 227,600 | 42億4468万 | -12.28% | 5.67 | 1.18 |
| 10/26 | 156 | 159 | 151 | 158 | +1.94% | 396,800 | 44億7107万 | -8.14% | 5.97 | 1.25 |
| 10/25 | 160 | 160 | 154 | 155 | -5.49% | 373,400 | 43億8617万 | -10.4% | 5.86 | 1.22 |
| 10/24 | 165 | 167 | 163 | 164 | -1.2% | 108,800 | 46億4085万 | -5.75% | 6.2 | 1.29 |
| 10/23 | 167 | 176 | 164 | 166 | -2.35% | 358,500 | 46億9745万 | -4.6% | 6.28 | 1.31 |
| 10/22 | 169 | 171 | 168 | 170 | 0% | 72,600 | 48億1064万 | -2.3% | 6.43 | 1.34 |
| 10/19 | 167 | 170 | 166 | 170 | +0.59% | 88,800 | 48億1064万 | -2.3% | 6.43 | 1.34 |
| 10/18 | 172 | 174 | 166 | 169 | -1.17% | 293,400 | 47億8234万 | -2.87% | 6.39 | 1.33 |
| 10/17 | 173 | 173 | 170 | 171 | 0% | 119,500 | 48億3894万 | -2.29% | 6.46 | 1.35 |
| 10/16 | 164 | 171 | 164 | 171 | +4.91% | 189,700 | 48億3894万 | -2.29% | 6.46 | 1.35 |
| 10/15 | 167 | 169 | 163 | 163 | -2.4% | 180,900 | 46億1256万 | -6.86% | 6.16 | 1.29 |
| 10/12 | 155 | 167 | 155 | 167 | +5.03% | 232,600 | 47億2575万 | -5.11% | 6.31 | 1.32 |
| 10/11 | 154 | 161 | 154 | 159 | -5.92% | 766,700 | 44億9936万 | -9.66% | 6.01 | 1.25 |
| 10/10 | 170 | 173 | 166 | 169 | -5.59% | 576,700 | 47億8234万 | -4.52% | 6.39 | 1.33 |
| 10/09 | 177 | 182 | 176 | 179 | +1.13% | 271,500 | 50億6532万 | +0.56% | 6.77 | 1.41 |
| 10/05 | 178 | 178 | 174 | 177 | -0.56% | 208,300 | 50億873万 | -1.12% | 6.69 | 1.4 |
| 10/04 | 178 | 180 | 177 | 178 | 0% | 97,800 | 50億3702万 | -1.11% | 6.73 | 1.4 |
| 10/03 | 179 | 180 | 178 | 178 | 0% | 45,500 | 50億3702万 | -1.66% | 6.73 | 1.4 |
| 10/02 | 181 | 182 | 178 | 178 | -1.66% | 152,800 | 50億3702万 | -2.2% | 6.73 | 1.4 |
| 10/01 | 183 | 183 | 180 | 181 | -0.55% | 87,200 | 51億2192万 | -0.55% | 6.84 | 1.43 |
| 09/28 | 184 | 185 | 181 | 182 | 0% | 145,400 | 51億5022万 | -0.55% | 6.88 | 1.44 |
| 09/27 | 183 | 186 | 181 | 182 | -1.09% | 185,700 | 51億5022万 | -0.55% | 6.88 | 1.44 |
| 09/26 | 181 | 187 | 180 | 184 | +1.66% | 270,500 | 52億681万 | +0.55% | 6.96 | 1.45 |
| 09/25 | 184 | 191 | 180 | 181 | +3.43% | 995,600 | 51億2192万 | -1.09% | 6.84 | 1.43 |
| 09/21 | 175 | 178 | 169 | 175 | 0% | 277,500 | 49億5213万 | -4.37% | 6.62 | 1.38 |
| 09/20 | 175 | 177 | 174 | 175 | -0.57% | 150,300 | 49億5213万 | -4.37% | 6.62 | 1.38 |
| 09/19 | 178 | 178 | 175 | 176 | 0% | 142,800 | 49億8043万 | -4.35% | 6.65 | 1.39 |
| 09/18 | 171 | 177 | 170 | 176 | +1.73% | 238,800 | 49億8043万 | -4.35% | 6.65 | 1.39 |
| 09/14 | 171 | 174 | 168 | 173 | +1.76% | 183,500 | 48億9553万 | -5.98% | 6.54 | 1.37 |
| 09/13 | 169 | 171 | 169 | 170 | +0.59% | 151,300 | 48億1064万 | -8.11% | 6.43 | 1.34 |
| 09/12 | 175 | 176 | 169 | 169 | -3.43% | 241,300 | 47億8234万 | -9.14% | 6.39 | 1.33 |
| 09/11 | 176 | 177 | 173 | 175 | -0.57% | 172,400 | 49億5213万 | -6.42% | 6.62 | 1.38 |
| 09/10 | 174 | 179 | 174 | 176 | +1.15% | 136,900 | 49億8043万 | -5.88% | 6.65 | 1.39 |
| 09/07 | 175 | 175 | 169 | 174 | -1.14% | 472,800 | 49億2383万 | -7.45% | 6.58 | 1.37 |
| 09/06 | 178 | 180 | 174 | 176 | -1.68% | 328,900 | 49億8043万 | -6.88% | 6.65 | 1.39 |
| 09/05 | 185 | 187 | 177 | 179 | -3.24% | 510,900 | 50億6532万 | -5.79% | 6.77 | 1.41 |
| 09/04 | 188 | 189 | 184 | 185 | -2.12% | 360,900 | 52億3511万 | -3.14% | 6.99 | 1.46 |
