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 | 113 | 115 | 112 | 113 | 0% | 33,500 | 36億4520万 | -2.59% | - | 2.42 |
05/22 | 113 | 116 | 111 | 113 | +0.89% | 99,300 | 36億4520万 | -2.59% | - | 2.42 |
05/21 | 109 | 113 | 106 | 112 | +1.82% | 132,400 | 36億1294万 | -4.27% | - | 2.4 |
05/20 | 110 | 112 | 109 | 110 | +0.92% | 42,900 | 35億4842万 | -5.98% | - | 2.36 |
05/17 | 108 | 111 | 107 | 109 | +0.93% | 72,700 | 35億1617万 | -7.63% | - | 2.34 |
05/16 | 110 | 110 | 107 | 108 | -0.92% | 19,100 | 34億8391万 | -8.47% | - | 2.32 |
05/15 | 108 | 109 | 106 | 109 | +1.87% | 35,800 | 35億1617万 | -8.4% | - | 2.34 |
05/14 | 107 | 107 | 103 | 107 | -2.73% | 152,800 | 34億5165万 | -10.08% | - | 2.3 |
05/13 | 112 | 112 | 110 | 110 | -1.79% | 47,500 | 35億4842万 | -8.33% | - | 2.36 |
05/10 | 113 | 116 | 111 | 112 | -1.75% | 104,000 | 36億1294万 | -6.67% | - | 2.4 |
05/09 | 119 | 119 | 114 | 114 | -0.87% | 87,500 | 36億7746万 | -5% | - | 2.45 |
05/08 | 120 | 124 | 111 | 115 | -0.86% | 439,500 | 37億972万 | -4.96% | - | 2.47 |
05/07 | 115 | 117 | 115 | 116 | 0% | 19,900 | 37億4198万 | -4.13% | - | 2.49 |
04/26 | 117 | 118 | 115 | 116 | -0.85% | 60,600 | 37億4198万 | -4.13% | - | 2.49 |
04/25 | 119 | 119 | 116 | 117 | 0% | 72,300 | 37億7423万 | -3.31% | - | 2.51 |
04/24 | 115 | 120 | 115 | 117 | 0% | 92,400 | 37億7423万 | -3.31% | - | 2.51 |
04/23 | 119 | 121 | 117 | 117 | -3.31% | 156,400 | 37億7423万 | -2.5% | - | 2.51 |
04/22 | 121 | 123 | 119 | 121 | 0% | 58,300 | 39億327万 | +0.83% | - | 2.6 |
04/19 | 122 | 130 | 120 | 121 | -0.82% | 482,000 | 39億327万 | +1.68% | - | 2.6 |
04/18 | 123 | 124 | 120 | 122 | -1.61% | 111,300 | 39億3553万 | +3.39% | - | 2.62 |
04/17 | 123 | 124 | 122 | 124 | +1.64% | 33,500 | 40億4万 | +5.08% | - | 2.66 |
04/16 | 125 | 125 | 122 | 122 | -0.81% | 53,500 | 39億3553万 | +4.27% | - | 2.62 |
04/15 | 123 | 128 | 121 | 123 | +0.82% | 239,400 | 39億6778万 | +5.13% | - | 2.64 |
04/12 | 122 | 124 | 121 | 122 | -0.81% | 101,300 | 39億3553万 | +5.17% | - | 2.62 |
04/11 | 122 | 124 | 120 | 123 | +0.82% | 359,900 | 39億6778万 | +6.96% | - | 2.64 |
04/10 | 125 | 134 | 121 | 122 | -2.4% | 877,700 | 39億3553万 | +6.09% | - | 2.62 |
04/09 | 126 | 128 | 123 | 125 | -0.79% | 205,300 | 40億3230万 | +9.65% | - | 2.68 |
04/08 | 124 | 127 | 122 | 126 | +2.44% | 123,100 | 40億6456万 | +11.5% | - | 2.7 |
04/05 | 121 | 123 | 120 | 123 | +1.65% | 40,600 | 39億6778万 | +9.82% | - | 2.64 |
04/04 | 122 | 124 | 121 | 121 | 0% | 68,800 | 39億327万 | +9.01% | - | 2.6 |
04/03 | 121 | 128 | 119 | 121 | +1.68% | 310,300 | 39億327万 | +10% | - | 2.6 |
04/02 | 124 | 124 | 119 | 119 | -0.83% | 169,300 | 38億3875万 | +8.18% | - | 2.55 |
04/01 | 121 | 124 | 119 | 120 | -0.83% | 181,900 | 38億7101万 | +10.09% | - | 2.57 |
03/29 | 123 | 127 | 118 | 121 | -2.42% | 487,900 | 39億327万 | +12.04% | - | 2.6 |
03/28 | 127 | 129 | 122 | 124 | -3.13% | 489,200 | 40億4万 | +14.81% | - | 2.66 |
03/27 | 122 | 129 | 119 | 128 | +8.47% | 595,600 | 41億2908万 | +19.63% | - | 2.75 |
03/26 | 121 | 135 | 118 | 118 | +0.85% | 2,523,900 | 38億649万 | +11.32% | - | 2.53 |
03/25 | 115 | 121 | 112 | 117 | +0.86% | 789,400 | 37億7423万 | +11.43% | - | 2.51 |
03/22 | 108 | 122 | 108 | 116 | +8.41% | 1,674,200 | 37億4198万 | +11.54% | - | 2.49 |
03/20 | 106 | 116 | 106 | 107 | +1.9% | 985,200 | 34億5165万 | +2.88% | - | 2.3 |
03/19 | 105 | 106 | 104 | 105 | 0% | 87,100 | 33億8713万 | +0.96% | - | 2.25 |
03/18 | 105 | 107 | 104 | 105 | +0.96% | 88,500 | 33億8713万 | +1.94% | - | 2.25 |
03/15 | 105 | 106 | 103 | 104 | 0% | 155,200 | 33億5487万 | +0.97% | - | 2.23 |
03/14 | 107 | 107 | 104 | 104 | -1.89% | 249,800 | 33億5487万 | +0.97% | - | 2.23 |
03/13 | 109 | 110 | 105 | 106 | -2.75% | 580,000 | 34億1939万 | +2.91% | - | 2.27 |
03/12 | 108 | 111 | 106 | 109 | +0.93% | 358,100 | 35億1617万 | +5.83% | - | 2.34 |
03/11 | 109 | 114 | 104 | 108 | +3.85% | 1,149,700 | 34億8391万 | +4.85% | - | 2.32 |
03/08 | 106 | 126 | 103 | 104 | -1.89% | 5,326,600 | 33億5487万 | +0.97% | - | 2.23 |
03/07 | 104 | 108 | 103 | 106 | +1.92% | 321,100 | 34億1939万 | +2.91% | - | 2.27 |
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 |