株価チャート
2018/12/17~2019/05/23
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 |
05/23 | 164 | 165 | 159 | 161 | -1.83% | 190,900 | 45億5596万 | +1.26% | 6.09 | 1.27 |
05/22 | 163 | 166 | 162 | 164 | +1.23% | 127,900 | 46億4085万 | +3.14% | 6.2 | 1.29 |
05/21 | 166 | 166 | 161 | 162 | -2.41% | 137,700 | 45億8426万 | +2.53% | 6.12 | 1.28 |
05/20 | 161 | 167 | 161 | 166 | +3.75% | 321,300 | 46億9745万 | +5.06% | 6.28 | 1.31 |
05/17 | 158 | 164 | 157 | 160 | +2.56% | 257,000 | 45億2766万 | +1.91% | 6.05 | 1.26 |
05/16 | 160 | 161 | 156 | 156 | -1.27% | 182,700 | 44億1447万 | 0% | 5.9 | 1.23 |
05/15 | 154 | 159 | 152 | 158 | +2.6% | 197,200 | 44億7107万 | +1.94% | 5.97 | 1.25 |
05/14 | 148 | 155 | 148 | 154 | 0% | 240,900 | 43億5787万 | 0% | 5.82 | 1.22 |
05/13 | 156 | 159 | 154 | 154 | -3.14% | 182,100 | 43億5787万 | +0.65% | 5.82 | 1.22 |
05/10 | 156 | 161 | 156 | 159 | +1.92% | 257,900 | 44億9936万 | +4.61% | 6.01 | 1.25 |
05/09 | 160 | 160 | 155 | 156 | -2.5% | 160,300 | 44億1447万 | +3.31% | 5.9 | 1.23 |
05/08 | 159 | 161 | 157 | 160 | -0.62% | 106,900 | 45億2766万 | +5.96% | 6.05 | 1.26 |
05/07 | 162 | 162 | 159 | 161 | -1.23% | 145,500 | 45億5596万 | +7.33% | 6.09 | 1.27 |
04/26 | 166 | 166 | 159 | 163 | -2.4% | 345,500 | 46億1256万 | +9.4% | 6.16 | 1.29 |
04/25 | 166 | 173 | 165 | 167 | +1.83% | 390,800 | 47億2575万 | +12.84% | 6.31 | 1.32 |
04/24 | 162 | 169 | 160 | 164 | +1.86% | 283,400 | 46億4085万 | +12.33% | 6.2 | 1.29 |
04/23 | 159 | 165 | 153 | 161 | 0% | 827,700 | 45億5596万 | +11.03% | 6.09 | 1.27 |
04/22 | 167 | 172 | 161 | 161 | -6.4% | 922,800 | 45億5596万 | +11.81% | 6.09 | 1.27 |
04/19 | 158 | 174 | 157 | 172 | +8.86% | 986,000 | 48億6724万 | +20.28% | 6.5 | 1.36 |
04/18 | 154 | 158 | 153 | 158 | +2.6% | 452,100 | 44億7107万 | +11.27% | 5.97 | 1.25 |
04/17 | 152 | 158 | 152 | 154 | +1.99% | 444,400 | 43億5787万 | +9.22% | 5.82 | 1.22 |
04/16 | 151 | 152 | 149 | 151 | 0% | 131,700 | 42億7298万 | +7.86% | 5.71 | 1.19 |
04/15 | 149 | 152 | 147 | 151 | +1.34% | 105,200 | 42億7298万 | +8.63% | 5.71 | 1.19 |
04/12 | 151 | 153 | 148 | 149 | -1.97% | 160,300 | 42億1638万 | +7.97% | 5.63 | 1.18 |
04/11 | 151 | 154 | 150 | 152 | -1.3% | 230,200 | 43億128万 | +10.14% | 5.75 | 1.2 |
04/10 | 150 | 154 | 148 | 154 | +1.32% | 350,300 | 43億5787万 | +12.41% | 5.82 | 1.22 |
04/09 | 161 | 164 | 151 | 152 | +3.4% | 1,793,000 | 43億128万 | +11.76% | 5.75 | 1.2 |
04/08 | 144 | 147 | 141 | 147 | +4.26% | 350,100 | 41億5979万 | +8.09% | 5.56 | 1.16 |
04/05 | 137 | 141 | 136 | 141 | +3.68% | 106,600 | 39億9000万 | +3.68% | 5.33 | 1.11 |
04/04 | 138 | 139 | 136 | 136 | -0.73% | 88,200 | 38億4851万 | +0.74% | 5.14 | 1.07 |
04/03 | 136 | 138 | 136 | 137 | +1.48% | 117,500 | 38億7681万 | +0.74% | 5.18 | 1.08 |
04/02 | 136 | 140 | 135 | 135 | 0% | 149,800 | 38億2021万 | -0.74% | 5.1 | 1.07 |
04/01 | 136 | 137 | 135 | 135 | +0.75% | 105,500 | 38億2021万 | -0.74% | 5.1 | 1.07 |
03/29 | 135 | 136 | 133 | 134 | -0.74% | 124,100 | 37億9192万 | -1.47% | 5.07 | 1.06 |
03/28 | 136 | 136 | 134 | 135 | -0.74% | 99,300 | 38億2021万 | -0.74% | 5.1 | 1.07 |
03/27 | 136 | 138 | 135 | 136 | +0.74% | 89,300 | 38億4851万 | 0% | 5.14 | 1.07 |
03/26 | 137 | 138 | 135 | 135 | -1.46% | 96,900 | 38億2021万 | -0.74% | 5.1 | 1.07 |
03/25 | 135 | 137 | 133 | 137 | -1.44% | 116,400 | 38億7681万 | +0.74% | 5.18 | 1.08 |
03/22 | 137 | 139 | 136 | 139 | +2.21% | 88,600 | 39億3341万 | +2.21% | 5.25 | 1.1 |
03/20 | 135 | 136 | 133 | 136 | +0.74% | 40,600 | 38億4851万 | 0% | 5.14 | 1.07 |
03/19 | 135 | 135 | 132 | 135 | 0% | 40,600 | 38億2021万 | -0.74% | 5.1 | 1.07 |
03/18 | 133 | 135 | 132 | 135 | +0.75% | 98,800 | 38億2021万 | -0.74% | 5.1 | 1.07 |
03/15 | 133 | 134 | 132 | 134 | +1.52% | 74,700 | 37億9192万 | -1.47% | 5.07 | 1.06 |
03/14 | 136 | 136 | 132 | 132 | -0.75% | 40,800 | 37億3532万 | -3.65% | 4.99 | 1.04 |
03/13 | 135 | 136 | 132 | 133 | -1.48% | 61,200 | 37億6362万 | -2.92% | 5.03 | 1.05 |
03/12 | 134 | 135 | 131 | 135 | +3.05% | 65,300 | 38億2021万 | -2.17% | 5.1 | 1.07 |
03/11 | 133 | 133 | 131 | 131 | 0% | 22,200 | 37億702万 | -5.07% | 4.95 | 1.03 |
03/08 | 133 | 134 | 130 | 131 | -2.96% | 176,700 | 37億702万 | -5.76% | 4.95 | 1.03 |
03/07 | 137 | 137 | 135 | 135 | -2.17% | 120,900 | 38億2021万 | -2.88% | 5.1 | 1.07 |
03/06 | 137 | 138 | 136 | 138 | +0.73% | 70,700 | 39億511万 | -0.72% | 5.22 | 1.09 |
03/05 | 138 | 139 | 136 | 137 | -1.44% | 84,100 | 38億7681万 | -2.14% | 5.18 | 1.08 |
03/04 | 138 | 140 | 138 | 139 | +0.72% | 53,100 | 39億3341万 | -0.71% | 5.25 | 1.1 |
03/01 | 137 | 138 | 136 | 138 | +0.73% | 83,600 | 39億511万 | -1.43% | 5.22 | 1.09 |
02/28 | 138 | 139 | 137 | 137 | -2.14% | 71,400 | 38億7681万 | -2.84% | 5.18 | 1.08 |
02/27 | 137 | 140 | 136 | 140 | +2.19% | 78,700 | 39億6170万 | -0.71% | 5.29 | 1.1 |
02/26 | 139 | 139 | 136 | 137 | -1.44% | 57,200 | 38億7681万 | -2.84% | 5.18 | 1.08 |
02/25 | 136 | 139 | 135 | 139 | +2.21% | 80,500 | 39億3341万 | -1.42% | 5.25 | 1.1 |
02/22 | 138 | 138 | 133 | 136 | -2.86% | 182,500 | 38億4851万 | -3.55% | 5.14 | 1.07 |
02/21 | 138 | 141 | 138 | 140 | 0% | 47,700 | 39億6170万 | -1.41% | 5.29 | 1.1 |
02/20 | 140 | 141 | 139 | 140 | 0% | 57,200 | 39億6170万 | -1.41% | 5.29 | 1.1 |
02/19 | 137 | 140 | 137 | 140 | +1.45% | 60,400 | 39億6170万 | -1.41% | 5.29 | 1.1 |
02/18 | 135 | 138 | 135 | 138 | +2.22% | 49,500 | 39億511万 | -2.82% | 5.22 | 1.09 |
02/15 | 136 | 136 | 134 | 135 | -1.46% | 38,800 | 38億2021万 | -4.26% | 5.1 | 1.07 |
02/14 | 137 | 139 | 136 | 137 | +1.48% | 54,600 | 38億7681万 | -2.84% | 5.18 | 1.08 |
02/13 | 138 | 140 | 134 | 135 | -2.17% | 200,500 | 38億2021万 | -3.57% | 5.1 | 1.07 |
02/12 | 137 | 140 | 136 | 138 | +0.73% | 86,900 | 39億511万 | -1.43% | 5.22 | 1.09 |
02/08 | 140 | 140 | 136 | 137 | -2.84% | 98,900 | 38億7681万 | -1.44% | 5.18 | 1.08 |
02/07 | 143 | 145 | 141 | 141 | -2.08% | 55,000 | 39億9000万 | +1.44% | 5.33 | 1.11 |
02/06 | 142 | 144 | 141 | 144 | 0% | 95,900 | 40億7489万 | +4.35% | 5.44 | 1.14 |
02/05 | 145 | 146 | 143 | 144 | -1.37% | 53,700 | 40億7489万 | +5.88% | 5.44 | 1.14 |
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 |