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 | 169 | 169 | 147 | 149 | +3.47% | 1,093,200 | 42億776万 | -3.25% | 26.11 | 2.7 |
| 03/28 | 158 | 158 | 144 | 144 | -8.86% | 239,300 | 40億6656万 | -6.49% | 25.23 | 2.61 |
| 03/27 | 144 | 161 | 144 | 158 | +9.72% | 522,900 | 44億6192万 | +1.94% | 27.68 | 2.87 |
| 03/26 | 142 | 144 | 140 | 144 | +3.6% | 83,100 | 40億6656万 | -7.69% | 25.23 | 2.61 |
| 03/25 | 143 | 144 | 139 | 139 | -5.44% | 261,000 | 39億2536万 | -11.46% | 24.35 | 2.52 |
| 03/22 | 148 | 149 | 146 | 147 | -0.68% | 60,900 | 41億5128万 | -6.96% | 25.76 | 2.67 |
| 03/20 | 146 | 149 | 146 | 148 | 0% | 95,700 | 41億7952万 | -7.5% | 25.93 | 2.68 |
| 03/19 | 147 | 148 | 145 | 148 | +1.37% | 119,400 | 41億7952万 | -8.07% | 25.93 | 2.68 |
| 03/18 | 146 | 151 | 143 | 146 | -1.35% | 157,400 | 41億2304万 | -10.43% | 25.58 | 2.65 |
| 03/15 | 146 | 150 | 144 | 148 | +2.07% | 79,500 | 41億7952万 | -9.76% | 25.93 | 2.68 |
| 03/14 | 151 | 151 | 143 | 145 | -2.03% | 127,900 | 40億9480万 | -12.65% | 25.41 | 2.63 |
| 03/13 | 148 | 149 | 145 | 148 | 0% | 109,000 | 41億7952万 | -11.38% | 25.93 | 2.68 |
| 03/12 | 154 | 155 | 148 | 148 | -3.27% | 403,400 | 41億7952万 | -12.43% | 25.93 | 2.68 |
| 03/11 | 153 | 155 | 153 | 153 | -1.29% | 40,400 | 43億2072万 | -10% | 26.81 | 2.78 |
| 03/08 | 165 | 165 | 152 | 155 | -7.19% | 371,600 | 43億7720万 | -9.36% | 27.16 | 2.81 |
| 03/07 | 163 | 168 | 160 | 167 | +1.83% | 209,700 | 47億1608万 | -2.91% | 29.26 | 3.03 |
| 03/06 | 156 | 164 | 156 | 164 | +5.13% | 222,800 | 46億3136万 | -4.65% | 28.74 | 2.98 |
| 03/05 | 158 | 160 | 154 | 156 | -1.27% | 196,300 | 44億544万 | -9.83% | 27.33 | 2.83 |
| 03/04 | 158 | 159 | 156 | 158 | +1.28% | 125,500 | 44億6192万 | -8.67% | 27.68 | 2.87 |
| 03/01 | 159 | 160 | 155 | 156 | -1.89% | 171,300 | 44億544万 | -10.34% | 27.33 | 2.83 |
| 02/28 | 165 | 166 | 158 | 159 | -3.64% | 236,000 | 44億9016万 | -8.62% | 27.86 | 2.88 |
| 02/27 | 170 | 170 | 162 | 165 | -1.2% | 176,000 | 46億5960万 | -5.17% | 28.91 | 2.99 |
| 02/26 | 167 | 173 | 166 | 167 | +0.6% | 335,300 | 47億1608万 | -4.02% | 29.26 | 3.03 |
| 02/25 | 166 | 168 | 164 | 166 | 0% | 68,000 | 46億8784万 | -4.6% | 29.09 | 3.01 |
| 02/22 | 167 | 169 | 165 | 166 | -0.6% | 188,900 | 46億8784万 | -5.14% | 29.09 | 3.01 |
| 02/21 | 170 | 171 | 166 | 167 | -1.18% | 178,000 | 47億1608万 | -4.57% | 29.26 | 3.03 |
| 02/20 | 173 | 173 | 169 | 169 | 0% | 94,400 | 47億7256万 | -3.43% | 29.61 | 3.07 |
| 02/19 | 173 | 173 | 169 | 169 | -1.74% | 101,700 | 47億7256万 | -3.43% | 29.61 | 3.07 |
| 02/18 | 174 | 176 | 167 | 172 | +0.58% | 96,100 | 48億5728万 | -1.71% | 30.14 | 3.12 |
| 02/15 | 177 | 179 | 170 | 171 | -9.52% | 374,700 | 48億2904万 | -2.29% | 29.96 | 3.1 |
| 02/14 | 185 | 190 | 181 | 189 | +4.42% | 102,400 | 53億3736万 | +8.62% | 33.12 | 3.43 |
| 02/13 | 183 | 186 | 180 | 181 | +0.56% | 167,700 | 51億1144万 | +4.02% | 31.71 | 3.28 |
| 02/12 | 185 | 190 | 172 | 180 | -2.7% | 337,500 | 50億8320万 | +3.45% | 31.54 | 3.27 |
| 02/08 | 188 | 206 | 184 | 185 | +1.09% | 567,100 | 52億2440万 | +6.94% | 32.41 | 3.36 |
| 02/07 | 192 | 194 | 182 | 183 | -3.68% | 139,200 | 51億6792万 | +6.4% | 32.06 | 3.32 |
| 02/06 | 186 | 196 | 185 | 190 | +2.15% | 144,700 | 53億6560万 | +10.47% | 33.29 | 3.45 |
| 02/05 | 182 | 191 | 182 | 186 | 0% | 100,700 | 52億5264万 | +8.77% | 32.59 | 3.37 |
| 02/04 | 182 | 204 | 179 | 186 | +3.33% | 641,700 | 52億5264万 | +9.41% | 32.59 | 3.37 |
| 02/01 | 175 | 183 | 171 | 180 | +2.27% | 260,700 | 50億8320万 | +5.88% | 31.54 | 3.27 |
| 01/31 | 173 | 179 | 169 | 176 | +4.76% | 202,100 | 49億7024万 | +4.14% | 30.84 | 3.19 |
| 01/30 | 169 | 170 | 164 | 168 | -1.18% | 103,800 | 47億4432万 | -1.18% | 29.44 | 3.05 |
| 01/29 | 170 | 171 | 167 | 170 | +0.59% | 38,200 | 48億80万 | -0.58% | 29.79 | 3.08 |
| 01/28 | 172 | 174 | 168 | 169 | 0% | 63,200 | 47億7256万 | -1.74% | 29.61 | 3.07 |
| 01/25 | 173 | 173 | 168 | 169 | -1.17% | 69,800 | 47億7256万 | -2.87% | 29.61 | 3.07 |
| 01/24 | 173 | 177 | 166 | 171 | +3.01% | 150,300 | 48億2904万 | -2.29% | 29.96 | 3.1 |
| 01/23 | 165 | 168 | 164 | 166 | +0.61% | 26,300 | 46億8784万 | -5.68% | 29.09 | 3.01 |
| 01/22 | 168 | 169 | 164 | 165 | -0.6% | 63,300 | 46億5960万 | -7.3% | 28.91 | 2.99 |
| 01/21 | 175 | 175 | 166 | 166 | -5.14% | 133,500 | 46億8784万 | -7.26% | 29.09 | 3.01 |
| 01/18 | 176 | 179 | 172 | 175 | +1.16% | 64,700 | 49億4200万 | -3.31% | 30.66 | 3.17 |
| 01/17 | 168 | 176 | 167 | 173 | +2.98% | 87,400 | 48億8552万 | -4.95% | 30.31 | 3.14 |
| 01/16 | 167 | 171 | 166 | 168 | +1.2% | 42,700 | 47億4432万 | -8.7% | 29.44 | 3.05 |
| 01/15 | 165 | 169 | 163 | 166 | +1.22% | 44,900 | 46億8784万 | -10.75% | 29.09 | 3.01 |
| 01/11 | 168 | 170 | 163 | 164 | -1.2% | 95,100 | 46億3136万 | -12.77% | 28.74 | 2.98 |
| 01/10 | 169 | 171 | 164 | 166 | -1.19% | 48,600 | 46億8784万 | -12.63% | 29.09 | 3.01 |
| 01/09 | 180 | 190 | 168 | 168 | -5.08% | 149,400 | 47億4432万 | -12.5% | 29.44 | 3.05 |
| 01/08 | 170 | 177 | 170 | 177 | +2.91% | 88,200 | 49億9848万 | -8.76% | 31.01 | 3.21 |
| 01/07 | 170 | 173 | 167 | 172 | +4.24% | 105,700 | 48億5728万 | -11.79% | 30.14 | 3.12 |
| 01/04 | 165 | 169 | 160 | 165 | -2.94% | 71,900 | 46億5960万 | -16.24% | 28.91 | 2.99 |
| 2018 |
| 12/28 | 170 | 193 | 165 | 170 | -1.73% | 465,000 | 48億80万 | -14.14% | 29.79 | 3.08 |
| 12/27 | 172 | 175 | 170 | 173 | +4.22% | 188,500 | 48億8552万 | -13.5% | 30.31 | 3.14 |
| 12/26 | 157 | 168 | 157 | 166 | +6.41% | 162,200 | 46億8784万 | -17.41% | 29.09 | 3.01 |
| 12/25 | 160 | 165 | 150 | 156 | -12.85% | 296,100 | 44億544万 | -22.77% | 27.33 | 2.83 |
| 12/21 | 173 | 180 | 156 | 179 | +0.56% | 398,700 | 50億5496万 | -12.25% | 31.36 | 3.25 |
| 12/20 | 196 | 196 | 174 | 178 | -9.18% | 119,200 | 50億2672万 | -13.59% | 31.19 | 3.23 |
| 12/19 | 190 | 199 | 187 | 196 | +1.55% | 121,700 | 55億3504万 | -5.31% | 34.34 | 3.56 |
| 12/18 | 192 | 201 | 191 | 193 | -2.03% | 135,400 | 54億5032万 | -7.21% | 33.82 | 3.5 |
| 12/17 | 202 | 203 | 188 | 197 | -1.99% | 226,200 | 55億6328万 | -5.74% | 34.52 | 3.57 |
| 12/14 | 208 | 208 | 201 | 201 | -1.95% | 103,100 | 56億7624万 | -4.29% | 35.22 | 3.65 |
| 12/13 | 202 | 207 | 201 | 205 | +1.49% | 113,400 | 57億8920万 | -2.84% | 35.92 | 3.72 |
| 12/12 | 200 | 204 | 198 | 202 | +2.02% | 89,800 | 57億448万 | -5.16% | 35.39 | 3.66 |
| 12/11 | 202 | 209 | 198 | 198 | -1% | 228,100 | 55億9152万 | -7.04% | 34.69 | 3.59 |
| 12/10 | 209 | 210 | 198 | 200 | -4.76% | 178,100 | 56億4800万 | -6.1% | 35.04 | 3.63 |
| 12/07 | 208 | 215 | 204 | 210 | +2.44% | 132,000 | 59億3040万 | -1.87% | 36.8 | 3.81 |
| 12/06 | 219 | 220 | 204 | 205 | -6.39% | 226,600 | 57億8920万 | -3.76% | 35.92 | 3.72 |
| 12/05 | 216 | 222 | 215 | 219 | 0% | 109,400 | 61億8456万 | +2.34% | 38.37 | 3.97 |
| 12/04 | 218 | 227 | 215 | 219 | +2.82% | 254,500 | 61億8456万 | +2.82% | 38.37 | 3.97 |
| 12/03 | 220 | 221 | 213 | 213 | -1.84% | 110,400 | 60億1512万 | +0.47% | 37.32 | 3.86 |
| 11/30 | 221 | 222 | 215 | 217 | -1.81% | 176,500 | 61億2808万 | +1.88% | 38.02 | 3.94 |
| 11/29 | 217 | 228 | 213 | 221 | +2.79% | 379,800 | 62億4104万 | +3.27% | 38.72 | 4.01 |
| 11/28 | 245 | 254 | 210 | 215 | +0.94% | 1,228,600 | 60億7160万 | -0.46% | 37.67 | 3.9 |
| 11/27 | 210 | 218 | 207 | 213 | +2.4% | 128,100 | 60億1512万 | -1.84% | 37.32 | 3.86 |
| 11/26 | 205 | 216 | 205 | 208 | +1.46% | 89,900 | 58億7392万 | -4.59% | 36.44 | 3.77 |
| 11/22 | 204 | 218 | 200 | 205 | +0.99% | 138,300 | 57億8920万 | -6.39% | 35.92 | 3.72 |
| 11/21 | 197 | 206 | 197 | 203 | +1.5% | 81,900 | 57億3272万 | -8.14% | 35.57 | 3.68 |
| 11/20 | 202 | 205 | 200 | 200 | -0.99% | 77,100 | 56億4800万 | -9.91% | 35.04 | 3.63 |
| 11/19 | 197 | 211 | 197 | 202 | -2.42% | 240,500 | 57億448万 | -9.01% | 35.39 | 3.66 |
| 11/16 | 213 | 215 | 202 | 207 | -2.36% | 135,000 | 58億4568万 | -6.76% | 36.27 | 3.76 |
| 11/15 | 208 | 216 | 207 | 212 | +0.95% | 104,300 | 59億8688万 | -4.93% | 37.15 | 3.85 |
| 11/14 | 213 | 216 | 208 | 210 | -2.33% | 174,100 | 59億3040万 | -5.41% | 36.8 | 3.81 |
| 11/13 | 207 | 223 | 205 | 215 | -1.38% | 230,000 | 60億7160万 | -3.15% | 37.67 | 3.9 |
| 11/12 | 244 | 246 | 217 | 218 | -4.8% | 418,700 | 61億5632万 | -1.8% | 38.2 | 3.95 |
| 11/09 | 243 | 246 | 226 | 229 | -3.78% | 316,500 | 64億6696万 | +3.15% | 40.12 | 4.15 |
| 11/08 | 243 | 258 | 235 | 238 | -4.42% | 466,700 | 67億2112万 | +7.21% | 41.7 | 4.32 |
| 11/07 | 212 | 269 | 206 | 249 | +22.66% | 1,825,200 | 70億3176万 | +12.67% | 43.63 | 4.52 |
| 11/06 | 205 | 206 | 198 | 203 | -1.46% | 145,200 | 57億3272万 | -7.73% | 35.57 | 3.68 |
| 11/05 | 206 | 213 | 205 | 206 | -0.48% | 65,200 | 58億1744万 | -7.21% | 36.09 | 3.74 |
| 11/02 | 202 | 209 | 202 | 207 | +2.48% | 108,700 | 58億4568万 | -7.17% | 36.27 | 3.76 |
| 11/01 | 204 | 207 | 199 | 202 | -2.42% | 110,200 | 57億448万 | -9.82% | 35.39 | 3.66 |
| 10/31 | 209 | 211 | 201 | 207 | +0.49% | 153,200 | 58億4568万 | -8% | 36.27 | 3.76 |
| 10/30 | 195 | 216 | 191 | 206 | +2.49% | 227,600 | 58億1744万 | -8.44% | 36.09 | 3.74 |
