株価チャート
2018/10/05~2019/03/06
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 |
03/06 | 103 | 106 | 102 | 104 | +0.97% | 195,900 | 33億5487万 | +0.97% | - | 2.23 |
03/05 | 105 | 105 | 103 | 103 | -2.83% | 127,000 | 33億2262万 | 0% | - | 2.21 |
03/04 | 104 | 106 | 104 | 106 | +3.92% | 124,300 | 34億1939万 | +2.91% | - | 2.27 |
03/01 | 102 | 104 | 101 | 102 | +0.99% | 82,200 | 32億9036万 | -0.97% | - | 2.19 |
02/28 | 103 | 104 | 101 | 101 | -0.98% | 99,100 | 32億5810万 | -1.94% | - | 2.17 |
02/27 | 104 | 106 | 102 | 102 | -1.92% | 149,900 | 32億9036万 | -0.97% | - | 2.19 |
02/26 | 103 | 105 | 102 | 104 | +0.97% | 114,000 | 33億5487万 | +0.97% | - | 2.23 |
02/25 | 102 | 106 | 102 | 103 | +1.98% | 141,500 | 33億2262万 | 0% | - | 2.21 |
02/22 | 101 | 102 | 100 | 101 | 0% | 54,000 | 32億5810万 | -1.94% | - | 2.17 |
02/21 | 104 | 104 | 101 | 101 | -0.98% | 65,700 | 32億5810万 | -1.94% | - | 2.17 |
02/20 | 103 | 105 | 102 | 102 | 0% | 94,500 | 32億9036万 | -0.97% | - | 2.19 |
02/19 | 103 | 104 | 102 | 102 | 0% | 67,400 | 32億9036万 | -0.97% | - | 2.19 |
02/18 | 102 | 103 | 101 | 102 | +2% | 47,200 | 32億9036万 | -0.97% | - | 2.19 |
02/15 | 102 | 102 | 100 | 100 | -1.96% | 91,400 | 32億2584万 | -2.91% | - | 2.15 |
02/14 | 105 | 106 | 102 | 102 | 0% | 108,900 | 32億9036万 | -0.97% | - | 2.19 |
02/13 | 102 | 104 | 101 | 102 | +0.99% | 69,800 | 32億9036万 | -0.97% | - | 2.19 |
02/12 | 100 | 103 | 100 | 101 | +2.02% | 109,200 | 32億5810万 | -1.94% | - | 2.17 |
02/08 | 101 | 103 | 99 | 99 | -3.88% | 144,400 | 31億9358万 | -3.88% | - | 2.12 |
02/07 | 105 | 105 | 102 | 103 | -1.9% | 197,100 | 33億2262万 | 0% | - | 2.21 |
02/06 | 105 | 106 | 104 | 105 | +0.96% | 98,100 | 33億8713万 | +2.94% | - | 2.25 |
02/05 | 106 | 108 | 104 | 104 | -0.95% | 142,400 | 33億5487万 | +1.96% | - | 2.23 |
02/04 | 105 | 106 | 103 | 105 | 0% | 237,100 | 33億8713万 | +3.96% | - | 2.25 |
02/01 | 106 | 107 | 105 | 105 | -0.94% | 62,300 | 33億8713万 | +3.96% | - | 2.25 |
01/31 | 105 | 108 | 105 | 106 | +1.92% | 147,800 | 34億1939万 | +4.95% | - | 2.27 |
01/30 | 109 | 110 | 104 | 104 | -3.7% | 184,500 | 33億5487万 | +2.97% | - | 2.23 |
01/29 | 105 | 109 | 103 | 108 | +3.85% | 170,900 | 34億8391万 | +6.93% | - | 2.32 |
01/28 | 104 | 106 | 104 | 104 | 0% | 97,700 | 33億5487万 | +2.97% | - | 2.23 |
01/25 | 107 | 107 | 104 | 104 | -1.89% | 152,700 | 33億5487万 | +1.96% | - | 2.23 |
01/24 | 105 | 108 | 105 | 106 | +1.92% | 64,900 | 34億1939万 | +3.92% | - | 2.27 |
01/23 | 106 | 109 | 104 | 104 | -2.8% | 304,800 | 33億5487万 | +0.97% | - | 2.23 |
01/22 | 103 | 109 | 101 | 107 | +4.9% | 378,800 | 34億5165万 | +3.88% | - | 2.3 |
01/21 | 104 | 106 | 102 | 102 | -0.97% | 223,400 | 32億9036万 | -1.92% | - | 2.19 |
01/18 | 106 | 117 | 103 | 103 | +1.98% | 2,064,100 | 33億2262万 | -0.96% | - | 2.21 |
01/17 | 100 | 103 | 98 | 101 | +2.02% | 291,600 | 32億5810万 | -3.81% | - | 2.17 |
01/16 | 104 | 104 | 99 | 99 | -2.94% | 255,500 | 31億9358万 | -7.48% | - | 2.12 |
01/15 | 102 | 106 | 99 | 102 | -5.56% | 933,700 | 32億9036万 | -5.56% | - | 2.19 |
01/11 | 99 | 122 | 98 | 108 | +10.2% | 3,669,300 | 34億8391万 | -0.92% | - | 2.32 |
01/10 | 99 | 101 | 98 | 98 | -2.97% | 90,200 | 31億6132万 | -10.91% | - | 2.1 |
01/09 | 101 | 104 | 101 | 101 | 0% | 94,200 | 32億5810万 | -9.01% | - | 2.17 |
01/08 | 99 | 103 | 99 | 101 | +1% | 116,500 | 32億5810万 | -9.82% | - | 2.17 |
01/07 | 97 | 100 | 95 | 100 | +8.7% | 107,500 | 32億2584万 | -11.5% | - | 2.15 |
01/04 | 92 | 94 | 90 | 92 | -1.08% | 111,500 | 29億6777万 | -19.3% | - | 1.97 |
2018 |
12/28 | 97 | 98 | 93 | 93 | -3.13% | 118,600 | 30億3万 | -19.13% | - | 1.99 |
12/27 | 94 | 97 | 92 | 96 | +7.87% | 139,300 | 30億9681万 | -17.95% | - | 2.06 |
12/26 | 94 | 94 | 89 | 89 | +2.3% | 373,300 | 28億7100万 | -24.58% | - | 1.91 |
12/25 | 92 | 95 | 86 | 87 | -14.71% | 539,000 | 28億648万 | -26.89% | - | 1.87 |
12/21 | 103 | 103 | 95 | 102 | -3.77% | 671,600 | 32億9036万 | -15% | - | 2.19 |
12/20 | 107 | 108 | 98 | 106 | -1.85% | 396,000 | 34億1939万 | -12.4% | - | 2.27 |
12/19 | 106 | 110 | 106 | 108 | +1.89% | 329,300 | 34億8391万 | -11.48% | - | 2.32 |
12/18 | 109 | 110 | 104 | 106 | -4.5% | 454,500 | 34億1939万 | -13.82% | - | 2.27 |
12/17 | 119 | 119 | 111 | 111 | -5.93% | 215,500 | 35億8068万 | -10.48% | - | 2.38 |
12/14 | 119 | 120 | 116 | 118 | -0.84% | 126,100 | 38億649万 | -4.84% | - | 2.53 |
12/13 | 118 | 120 | 117 | 119 | +0.85% | 59,700 | 38億3875万 | -4.8% | - | 2.55 |
12/12 | 114 | 119 | 114 | 118 | +3.51% | 79,500 | 38億649万 | -6.35% | - | 2.53 |
12/11 | 117 | 119 | 112 | 114 | -1.72% | 179,400 | 36億7746万 | -10.24% | - | 2.45 |
12/10 | 120 | 123 | 116 | 116 | -4.92% | 348,100 | 37億4198万 | -9.38% | - | 2.49 |
12/07 | 125 | 126 | 122 | 122 | -1.61% | 171,900 | 39億3553万 | -5.43% | - | 2.62 |
12/06 | 133 | 134 | 124 | 124 | -6.77% | 359,100 | 40億4万 | -3.88% | - | 2.66 |
12/05 | 133 | 135 | 130 | 133 | -0.75% | 238,600 | 42億9037万 | +3.1% | - | 2.85 |
12/04 | 130 | 138 | 129 | 134 | +3.88% | 489,500 | 43億2263万 | +3.88% | - | 2.87 |
12/03 | 128 | 131 | 127 | 129 | +1.57% | 135,200 | 41億6134万 | 0% | - | 2.77 |
11/30 | 132 | 132 | 127 | 127 | -3.79% | 271,400 | 40億9682万 | -1.55% | - | 2.72 |
11/29 | 127 | 134 | 126 | 132 | +4.76% | 497,000 | 42億5811万 | +1.54% | - | 2.83 |
11/28 | 125 | 128 | 125 | 126 | 0% | 113,400 | 40億6456万 | -3.82% | - | 2.7 |
11/27 | 125 | 130 | 125 | 126 | +2.44% | 410,300 | 40億6456万 | -4.55% | - | 2.7 |
11/26 | 124 | 126 | 122 | 123 | -1.6% | 275,100 | 39億6778万 | -6.82% | - | 2.64 |
11/22 | 127 | 128 | 123 | 125 | -1.57% | 271,700 | 40億3230万 | -5.3% | - | 2.68 |
11/21 | 121 | 128 | 121 | 127 | +3.25% | 232,800 | 40億9682万 | -3.79% | - | 2.72 |
11/20 | 122 | 125 | 121 | 123 | 0% | 170,300 | 39億6778万 | -6.11% | - | 2.64 |
11/19 | 120 | 124 | 120 | 123 | +2.5% | 148,500 | 39億6778万 | -6.11% | - | 2.64 |
11/16 | 123 | 124 | 120 | 120 | -1.64% | 134,300 | 38億7101万 | -8.4% | - | 2.57 |
11/15 | 124 | 125 | 121 | 122 | -1.61% | 298,900 | 39億3553万 | -6.87% | - | 2.62 |
11/14 | 126 | 132 | 124 | 124 | -0.8% | 543,900 | 40億4万 | -5.34% | - | 2.66 |
11/13 | 125 | 128 | 124 | 125 | -2.34% | 337,500 | 40億3230万 | -4.58% | - | 2.68 |
11/12 | 131 | 133 | 127 | 128 | -2.29% | 414,800 | 41億2908万 | -1.54% | - | 2.75 |
11/09 | 137 | 139 | 131 | 131 | -4.38% | 853,200 | 42億2585万 | +0.77% | - | 2.81 |
11/08 | 142 | 143 | 136 | 137 | -4.86% | 1,061,500 | 44億1940万 | +6.2% | - | 2.94 |
11/07 | 155 | 156 | 142 | 144 | -4.64% | 1,804,200 | 46億4521万 | +11.63% | - | 3.09 |
11/06 | 143 | 163 | 138 | 151 | +12.69% | 6,536,700 | 48億7102万 | +17.97% | - | 3.24 |
11/05 | 130 | 152 | 129 | 134 | +3.88% | 3,286,500 | 43億2263万 | +5.51% | - | 2.87 |
11/02 | 131 | 134 | 128 | 129 | -1.53% | 548,600 | 41億6134万 | +2.38% | - | 2.77 |
11/01 | 139 | 141 | 131 | 131 | +0.77% | 1,339,700 | 42億2585万 | +4.8% | - | 2.81 |
10/31 | 129 | 133 | 127 | 130 | +4% | 1,043,800 | 41億9359万 | +4% | - | 2.79 |
10/30 | 125 | 132 | 124 | 125 | -1.57% | 1,302,800 | 40億3230万 | +0.81% | - | 2.68 |
10/29 | 134 | 138 | 126 | 127 | -3.79% | 2,275,100 | 40億9682万 | +2.42% | - | 2.72 |
10/26 | 151 | 159 | 125 | 132 | -12% | 4,729,900 | 42億5811万 | +7.32% | - | 2.83 |
10/25 | 160 | 175 | 141 | 150 | -3.23% | 9,733,300 | 48億3876万 | +21.95% | - | 3.22 |
10/24 | 192 | 220 | 155 | 155 | -8.82% | 19,062,200 | 50億6万 | +28.1% | - | 3.32 |
10/23 | 135 | 170 | 135 | 170 | +41.67% | 7,538,000 | 54億8393万 | +42.86% | - | 3.65 |
10/22 | 119 | 121 | 118 | 120 | +0.84% | 32,600 | 38億7101万 | +2.56% | - | 2.57 |
10/19 | 118 | 120 | 117 | 119 | +0.85% | 29,700 | 38億3875万 | +1.71% | - | 2.55 |
10/18 | 119 | 120 | 117 | 118 | -0.84% | 39,600 | 38億649万 | +0.85% | - | 2.53 |
10/17 | 118 | 119 | 117 | 119 | +1.71% | 37,700 | 38億3875万 | +1.71% | - | 2.55 |
10/16 | 120 | 120 | 117 | 117 | -1.68% | 60,600 | 37億7423万 | 0% | - | 2.51 |
10/15 | 120 | 124 | 118 | 119 | -0.83% | 251,700 | 38億3875万 | +1.71% | - | 2.55 |
10/12 | 113 | 125 | 112 | 120 | +5.26% | 295,100 | 38億7101万 | +2.56% | - | 2.57 |
10/11 | 116 | 117 | 113 | 114 | -3.39% | 113,000 | 36億7746万 | -2.56% | - | 2.45 |
10/10 | 118 | 122 | 117 | 118 | 0% | 69,300 | 38億649万 | +0.85% | - | 2.53 |
10/09 | 119 | 119 | 117 | 118 | 0% | 55,700 | 38億649万 | +0.85% | - | 2.53 |
10/05 | 119 | 120 | 117 | 118 | -0.84% | 75,200 | 38億649万 | +0.85% | - | 2.53 |