株価チャート
2018/08/29～2019/01/29
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2019 |
| 01/29 | 273 | 273 | 273 | 273 | +0.44% | 2,500 | 95億6746万 | +2.32% | 8.6 | 0.67 |
| 01/28 | 280 | 280 | 272 | 272 | -1.31% | 14,000 | 95億2544万 | +1.49% | 8.56 | 0.67 |
| 01/25 | 275 | 279 | 275 | 276 | +0.29% | 11,000 | 96億5151万 | +2.84% | 8.68 | 0.67 |
| 01/24 | 278 | 281 | 273 | 275 | -0.79% | 12,000 | 96億2349万 | +2.54% | 8.65 | 0.67 |
| 01/23 | 276 | 279 | 273 | 277 | -0.22% | 6,500 | 97億54万 | +3.36% | 8.72 | 0.68 |
| 01/22 | 278 | 279 | 273 | 278 | -0.07% | 15,500 | 97億2155万 | +3.58% | 8.74 | 0.68 |
| 01/21 | 278 | 280 | 276 | 278 | +1.17% | 7,000 | 97億2855万 | +3.66% | 8.75 | 0.68 |
| 01/18 | 274 | 277 | 274 | 275 | -0.58% | 7,000 | 96億1649万 | +2.08% | 8.65 | 0.67 |
| 01/17 | 270 | 276 | 270 | 276 | +0.36% | 6,000 | 96億7252万 | +2.68% | 8.7 | 0.68 |
| 01/16 | 276 | 276 | 275 | 275 | +0.95% | 2,500 | 96億3750万 | +2.3% | 8.67 | 0.67 |
| 01/15 | 276 | 276 | 270 | 273 | +1.11% | 6,500 | 95億4645万 | +0.96% | 8.58 | 0.67 |
| 01/11 | 257 | 272 | 257 | 270 | +5.15% | 27,000 | 94億4139万 | -0.15% | 8.49 | 0.66 |
| 01/10 | 261 | 268 | 256 | 256 | -2.66% | 20,000 | 89億7912万 | -5.39% | 8.07 | 0.63 |
| 01/09 | 268 | 268 | 263 | 263 | -2.01% | 9,500 | 92億2426万 | -3.16% | 8.29 | 0.65 |
| 01/08 | 266 | 272 | 266 | 269 | +0.37% | 14,000 | 94億1337万 | -1.54% | 8.46 | 0.66 |
| 01/07 | 277 | 277 | 267 | 268 | -1.03% | 23,000 | 93億7835万 | -2.26% | 8.43 | 0.66 |
| 01/04 | 270 | 273 | 266 | 271 | -1.6% | 20,000 | 94億7641万 | -1.6% | 8.52 | 0.66 |
| 2018 |
| 12/28 | 278 | 278 | 265 | 275 | +6.26% | 45,000 | 96億3050万 | 0% | 8.66 | 0.67 |
| 12/27 | 240 | 276 | 240 | 259 | +12.33% | 109,000 | 90億6317万 | -6.23% | 8.15 | 0.63 |
| 12/26 | 267 | 267 | 230 | 230 | -2.95% | 49,500 | 80億6860万 | -16.82% | 7.26 | 0.56 |
| 12/25 | 217 | 245 | 217 | 237 | -6.24% | 59,000 | 83億1374万 | -14.91% | 7.48 | 0.58 |
| 12/21 | 260 | 268 | 251 | 253 | -2.69% | 47,500 | 88億6706万 | -9.89% | 7.97 | 0.62 |
| 12/20 | 267 | 272 | 260 | 260 | -4.62% | 33,000 | 91億1220万 | -8.06% | 8.19 | 0.64 |
| 12/19 | 271 | 274 | 269 | 273 | +0.74% | 17,500 | 95億5345万 | -3.94% | 8.59 | 0.67 |
| 12/18 | 278 | 278 | 271 | 271 | -3.01% | 20,000 | 94億8341万 | -4.98% | 8.53 | 0.66 |
| 12/17 | 280 | 280 | 277 | 279 | -0.43% | 10,500 | 97億7758万 | -2.38% | 8.79 | 0.68 |
| 12/14 | 284 | 288 | 280 | 280 | +0.79% | 29,500 | 98億1960万 | -2.3% | 8.83 | 0.69 |
| 12/13 | 277 | 288 | 277 | 278 | -1% | 32,000 | 97億4256万 | -3.4% | 8.76 | 0.68 |
| 12/12 | 282 | 282 | 277 | 281 | +1.89% | 17,500 | 98億4062万 | -2.77% | 8.85 | 0.69 |
| 12/11 | 281 | 281 | 273 | 276 | -1.64% | 28,500 | 96億5851万 | -4.9% | 8.68 | 0.68 |
| 12/10 | 284 | 288 | 280 | 280 | -1.54% | 18,000 | 98億1960万 | -3.64% | 8.83 | 0.69 |
| 12/07 | 285 | 285 | 284 | 285 | -0.21% | 11,500 | 99億7369万 | -2.47% | 8.97 | 0.7 |
| 12/06 | 285 | 289 | 284 | 285 | +0.21% | 15,500 | 99億9470万 | -2.59% | 8.99 | 0.7 |
| 12/05 | 284 | 290 | 284 | 285 | -0.97% | 8,500 | 99億7369万 | -3.13% | 8.97 | 0.7 |
| 12/04 | 287 | 290 | 287 | 288 | -0.07% | 6,000 | 100億7175万 | -2.51% | 9.06 | 0.7 |
| 12/03 | 293 | 293 | 288 | 288 | +0.21% | 7,000 | 100億7875万 | -2.44% | 9.06 | 0.7 |
| 11/30 | 284 | 290 | 284 | 287 | +0.77% | 10,500 | 100億5774万 | -2.64% | 9.04 | 0.7 |
| 11/29 | 283 | 289 | 283 | 285 | +0.56% | 12,000 | 99億8070万 | -3.39% | 8.97 | 0.7 |
| 11/28 | 284 | 285 | 283 | 283 | -0.84% | 14,500 | 99億2466万 | -4.26% | 8.92 | 0.69 |
| 11/27 | 285 | 287 | 284 | 286 | -0.56% | 9,500 | 100億871万 | -3.77% | 9 | 0.7 |
| 11/26 | 293 | 293 | 287 | 287 | -0.48% | 4,500 | 100億6474万 | -3.23% | 9.05 | 0.7 |
| 11/22 | 289 | 289 | 286 | 289 | +1.55% | 6,000 | 101億1377万 | -3.09% | 9.09 | 0.71 |
| 11/21 | 282 | 284 | 282 | 284 | -0.42% | 4,000 | 99億5968万 | -4.56% | 8.96 | 0.7 |
| 11/20 | 289 | 289 | 280 | 286 | -1.45% | 19,000 | 100億171万 | -4.16% | 8.99 | 0.7 |
| 11/19 | 289 | 291 | 289 | 290 | -0.14% | 7,000 | 101億4879万 | -3.08% | 9.13 | 0.71 |
| 11/16 | 292 | 297 | 290 | 290 | -0.55% | 10,000 | 101億6280万 | -2.94% | 9.14 | 0.71 |
| 11/15 | 291 | 293 | 291 | 292 | +0.14% | 3,000 | 102億1883万 | -2.41% | 9.19 | 0.71 |
| 11/14 | 292 | 292 | 290 | 291 | -0.21% | 21,000 | 102億482万 | -2.54% | 9.18 | 0.71 |
| 11/13 | 295 | 295 | 292 | 292 | -1.02% | 10,000 | 102億2584万 | -2.34% | 9.19 | 0.72 |
| 11/12 | 302 | 303 | 295 | 295 | -4.59% | 58,500 | 103億3090万 | -1.67% | 9.29 | 0.72 |
| 11/09 | 304 | 309 | 304 | 309 | +0.52% | 19,000 | 108億2818万 | +3.07% | 9.74 | 0.76 |
| 11/08 | 305 | 310 | 305 | 308 | +0.98% | 9,500 | 107億7215万 | +2.19% | 9.69 | 0.75 |
| 11/07 | 302 | 310 | 302 | 305 | +0.53% | 9,500 | 106億6709万 | +1.2% | 9.59 | 0.75 |
| 11/06 | 303 | 305 | 302 | 303 | -0.66% | 9,500 | 106億1106万 | +0.66% | 9.54 | 0.74 |
| 11/05 | 306 | 307 | 304 | 305 | -0.26% | 10,500 | 106億8110万 | +1.33% | 9.6 | 0.75 |
| 11/02 | 309 | 309 | 303 | 306 | +1.46% | 14,500 | 107億911万 | +1.26% | 9.63 | 0.75 |
| 11/01 | 303 | 307 | 301 | 301 | -2.08% | 20,500 | 105億5502万 | -0.2% | 9.49 | 0.74 |
| 10/31 | 305 | 309 | 303 | 308 | +0.79% | 12,500 | 107億7915万 | +1.58% | 9.69 | 0.75 |
| 10/30 | 295 | 305 | 295 | 305 | +2.97% | 33,500 | 106億9510万 | +0.79% | 9.62 | 0.75 |
| 10/29 | 302 | 302 | 297 | 297 | +0.34% | 13,500 | 103億8693万 | -2.43% | 9.34 | 0.73 |
| 10/26 | 300 | 300 | 294 | 296 | +0.75% | 21,500 | 103億5191万 | -2.76% | 9.31 | 0.72 |
| 10/25 | 293 | 303 | 292 | 293 | -1.61% | 29,500 | 102億7486万 | -3.8% | 9.24 | 0.72 |
| 10/24 | 295 | 300 | 294 | 298 | +0.2% | 15,000 | 104億4296万 | -2.23% | 9.39 | 0.73 |
| 10/23 | 309 | 309 | 295 | 298 | -1.2% | 39,500 | 104億2195万 | -2.75% | 9.37 | 0.73 |
| 10/22 | 319 | 322 | 301 | 301 | +1.28% | 71,000 | 105億4802万 | -1.57% | 9.48 | 0.74 |
| 10/19 | 293 | 300 | 293 | 297 | -0.27% | 24,500 | 104億1494万 | -2.81% | 9.36 | 0.73 |
| 10/18 | 295 | 298 | 295 | 298 | +0.88% | 20,500 | 104億4296万 | -2.55% | 9.39 | 0.73 |
| 10/17 | 295 | 297 | 295 | 296 | +1.37% | 15,000 | 103億5191万 | -3.4% | 9.31 | 0.72 |
| 10/16 | 291 | 295 | 291 | 292 | +0.21% | 32,500 | 102億1183万 | -4.71% | 9.18 | 0.71 |
| 10/15 | 293 | 294 | 291 | 291 | -0.75% | 23,000 | 101億9082万 | -4.9% | 9.16 | 0.71 |
| 10/12 | 295 | 295 | 292 | 293 | -0.41% | 26,000 | 102億6786万 | -4.18% | 9.23 | 0.72 |
| 10/11 | 297 | 299 | 294 | 294 | -2.06% | 28,500 | 103億988万 | -3.79% | 9.27 | 0.72 |
| 10/10 | 305 | 308 | 301 | 301 | -1.57% | 11,000 | 105億2701万 | -2.08% | 9.47 | 0.74 |
| 10/09 | 311 | 311 | 305 | 305 | -2.18% | 4,000 | 106億9510万 | -0.52% | 9.62 | 0.75 |
| 10/05 | 314 | 314 | 311 | 312 | -0.32% | 11,500 | 109億3324万 | +1.69% | 9.83 | 0.76 |
| 10/04 | 313 | 314 | 312 | 313 | +0.19% | 8,000 | 109億6826万 | +2.02% | 9.86 | 0.77 |
| 10/03 | 312 | 315 | 312 | 313 | -0.57% | 5,000 | 109億4725万 | +1.82% | 9.84 | 0.77 |
| 10/02 | 317 | 317 | 314 | 314 | +1.62% | 8,000 | 110億1028万 | +2.08% | 9.9 | 0.77 |
| 10/01 | 308 | 313 | 308 | 309 | -1.4% | 10,000 | 108億3518万 | +0.78% | 9.74 | 0.76 |
| 09/28 | 318 | 318 | 313 | 314 | +0.77% | 11,000 | 109億8927万 | +2.21% | 9.88 | 0.77 |
| 09/27 | 319 | 319 | 311 | 311 | -2.26% | 22,500 | 109億522万 | +1.43% | 9.81 | 0.76 |
| 09/26 | 318 | 319 | 314 | 319 | +0.19% | 25,500 | 111億5737万 | +3.78% | 10.03 | 0.78 |
| 09/25 | 315 | 318 | 310 | 318 | +0.95% | 47,500 | 111億3636万 | +3.58% | 10.01 | 0.78 |
| 09/21 | 315 | 315 | 311 | 315 | +1.35% | 14,500 | 110億3130万 | +2.94% | 9.92 | 0.77 |
| 09/20 | 316 | 316 | 311 | 311 | -1.52% | 12,500 | 108億8421万 | +1.57% | 9.79 | 0.76 |
| 09/19 | 312 | 316 | 310 | 316 | +3.34% | 22,000 | 110億5231万 | +3.14% | 9.94 | 0.77 |
| 09/18 | 305 | 311 | 304 | 305 | +0.2% | 17,500 | 106億9510万 | -0.2% | 9.62 | 0.75 |
| 09/14 | 302 | 305 | 296 | 305 | +1.6% | 28,500 | 106億7409万 | -0.39% | 9.6 | 0.75 |
| 09/13 | 300 | 300 | 299 | 300 | +0.67% | 9,000 | 105億600万 | -1.96% | 9.45 | 0.73 |
| 09/12 | 299 | 299 | 294 | 298 | -0.13% | 13,000 | 104億3596万 | -2.61% | 9.38 | 0.73 |
| 09/11 | 300 | 301 | 298 | 298 | -0.27% | 12,500 | 104億4996万 | -2.48% | 9.4 | 0.73 |
| 09/10 | 294 | 301 | 294 | 299 | +1.63% | 7,500 | 104億7798万 | -2.22% | 9.42 | 0.73 |
| 09/07 | 296 | 297 | 294 | 294 | -0.61% | 15,500 | 103億988万 | -3.79% | 9.27 | 0.72 |
| 09/06 | 300 | 300 | 296 | 296 | -1.2% | 10,000 | 103億7292万 | -3.2% | 9.33 | 0.73 |
| 09/05 | 300 | 300 | 300 | 300 | -0.33% | 17,000 | 104億9899万 | -2.35% | 9.44 | 0.73 |
| 09/04 | 304 | 304 | 301 | 301 | -1.18% | 11,000 | 105億3401万 | -2.02% | 9.47 | 0.74 |
| 09/03 | 310 | 310 | 304 | 304 | -0.98% | 6,000 | 106億6008万 | -0.85% | 9.59 | 0.75 |
| 08/31 | 308 | 308 | 307 | 307 | -0.84% | 8,000 | 107億6514万 | +0.13% | 9.68 | 0.75 |
| 08/30 | 314 | 314 | 309 | 310 | -1.08% | 17,000 | 108億5620万 | +0.98% | 9.76 | 0.76 |
| 08/29 | 313 | 315 | 309 | 313 | -0.44% | 16,000 | 109億7526万 | +2.08% | 9.87 | 0.77 |
