株価チャート
2018/11/20~2019/04/19
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 |
04/19 | 348 | 349 | 339 | 346 | -0.29% | 1,672,500 | 480億6164万 | +4.53% | - | 2.96 |
04/18 | 346 | 352 | 332 | 347 | -1.14% | 3,957,000 | 482億55万 | +4.83% | - | 2.97 |
04/17 | 326 | 352 | 326 | 351 | +9.01% | 4,204,500 | 487億5618万 | +6.69% | - | 3 |
04/16 | 325 | 332 | 322 | 322 | -0.92% | 1,069,700 | 447億2789万 | -1.53% | - | 2.75 |
04/15 | 320 | 328 | 316 | 325 | +1.56% | 1,585,000 | 451億4461万 | -0.31% | - | 2.78 |
04/12 | 333 | 334 | 319 | 320 | -3.61% | 1,713,500 | 444億5008万 | -1.54% | - | 2.73 |
04/11 | 326 | 334 | 319 | 332 | +1.53% | 2,059,900 | 461億1695万 | +2.15% | - | 2.84 |
04/10 | 319 | 329 | 316 | 327 | +2.19% | 2,607,200 | 454億2242万 | +0.93% | - | 2.79 |
04/09 | 332 | 340 | 315 | 320 | -3.32% | 2,858,500 | 444億5008万 | -0.62% | - | 2.73 |
04/08 | 326 | 336 | 319 | 331 | +2.8% | 2,350,000 | 459億7805万 | +3.12% | - | 2.83 |
04/05 | 341 | 347 | 321 | 322 | -5.57% | 3,096,900 | 447億2789万 | +1.26% | - | 2.75 |
04/04 | 321 | 341 | 320 | 341 | +6.56% | 2,759,500 | 473億6711万 | +8.25% | - | 2.91 |
04/03 | 315 | 321 | 313 | 320 | +2.24% | 1,970,800 | 444億5008万 | +2.89% | - | 2.73 |
04/02 | 324 | 330 | 312 | 313 | -1.26% | 2,700,500 | 434億7773万 | +1.62% | - | 2.67 |
04/01 | 336 | 340 | 316 | 317 | -4.23% | 3,171,400 | 440億3336万 | +3.93% | - | 2.71 |
03/29 | 357 | 359 | 323 | 331 | -7.02% | 5,108,200 | 459億7805万 | +9.97% | - | 2.83 |
03/28 | 356 | 362 | 352 | 356 | 0% | 2,874,100 | 494億5071万 | +19.87% | - | 3.04 |
03/27 | 339 | 364 | 339 | 356 | +5.64% | 5,141,100 | 494億5071万 | +22.34% | - | 3.04 |
03/26 | 325 | 341 | 325 | 337 | +3.37% | 2,523,200 | 468億1149万 | +17.83% | - | 2.88 |
03/25 | 323 | 328 | 320 | 326 | -2.1% | 1,562,000 | 452億8351万 | +15.6% | - | 2.79 |
03/22 | 321 | 337 | 321 | 333 | +2.78% | 2,957,400 | 462億5586万 | +19.78% | - | 2.85 |
03/20 | 338 | 339 | 317 | 324 | -3.86% | 3,339,800 | 450億570万 | +18.25% | - | 2.77 |
03/19 | 325 | 337 | 320 | 337 | +2.43% | 2,797,700 | 468億1149万 | +24.81% | - | 2.88 |
03/18 | 326 | 341 | 325 | 329 | +1.54% | 4,062,400 | 457億23万 | +23.68% | - | 2.81 |
03/15 | 322 | 326 | 313 | 324 | 0% | 3,196,300 | 450億570万 | +23.66% | - | 2.77 |
03/14 | 332 | 346 | 321 | 324 | +3.85% | 13,631,300 | 450億570万 | +26.07% | - | 2.77 |
03/13 | 305 | 320 | 305 | 312 | +2.3% | 5,042,200 | 433億3882万 | +22.83% | - | 2.67 |
03/12 | 297 | 321 | 294 | 305 | +5.54% | 8,281,000 | 423億6648万 | +21.51% | - | 2.61 |
03/11 | 308 | 313 | 278 | 289 | -5.86% | 5,954,700 | 401億4397万 | +16.53% | - | 2.47 |
03/08 | 295 | 310 | 286 | 307 | +1.32% | 4,818,900 | 426億4429万 | +24.8% | - | 2.62 |
03/07 | 303 | 319 | 299 | 303 | -0.33% | 4,760,100 | 420億8866万 | +25.21% | - | 2.59 |
03/06 | 297 | 308 | 292 | 304 | +4.83% | 5,706,500 | 422億2757万 | +28.27% | - | 2.6 |
03/05 | 280 | 307 | 276 | 290 | +1.75% | 7,722,500 | 402億8288万 | +24.46% | - | 2.48 |
03/04 | 265 | 294 | 265 | 285 | +8.78% | 6,556,600 | 395億8835万 | +24.45% | - | 2.44 |
03/01 | 248 | 263 | 247 | 262 | +4.8% | 2,983,500 | 363億9350万 | +15.93% | - | 2.24 |
02/28 | 247 | 258 | 246 | 250 | +1.21% | 2,903,800 | 347億2662万 | +11.61% | - | 2.14 |
02/27 | 236 | 250 | 234 | 247 | +4.22% | 2,582,700 | 343億990万 | +11.26% | - | 2.11 |
02/26 | 229 | 237 | 225 | 237 | +3.95% | 1,276,500 | 329億2084万 | +7.73% | - | 2.03 |
02/25 | 229 | 229 | 225 | 228 | +0.88% | 589,300 | 316億7068万 | +4.11% | - | 1.95 |
02/22 | 221 | 226 | 220 | 226 | +1.8% | 648,700 | 313億9286万 | +3.67% | - | 1.93 |
02/21 | 225 | 225 | 221 | 222 | -1.77% | 727,500 | 308億2614万 | +1.83% | - | 1.9 |
02/20 | 230 | 231 | 225 | 226 | -1.74% | 1,014,300 | 313億8156万 | +4.63% | - | 1.93 |
02/19 | 234 | 240 | 230 | 230 | -2.13% | 1,152,300 | 319億3699万 | +7.48% | - | 1.96 |
02/18 | 228 | 237 | 228 | 235 | +3.98% | 1,360,000 | 326億3127万 | +10.85% | - | 2.01 |
02/15 | 227 | 231 | 225 | 226 | -0.88% | 719,000 | 313億8156万 | +7.62% | - | 1.93 |
02/14 | 235 | 236 | 226 | 228 | -2.98% | 1,385,600 | 316億5928万 | +9.62% | - | 1.95 |
02/13 | 226 | 236 | 224 | 235 | +2.62% | 1,546,400 | 326億3127万 | +14.08% | - | 2.01 |
02/12 | 216 | 231 | 216 | 229 | +4.57% | 1,143,000 | 317億9813万 | +12.25% | - | 1.96 |
02/08 | 215 | 227 | 212 | 219 | +1.39% | 1,319,500 | 304億957万 | +8.96% | - | 1.87 |
02/07 | 234 | 234 | 215 | 216 | -6.9% | 2,661,500 | 299億9300万 | +8.54% | - | 1.85 |
02/06 | 235 | 236 | 229 | 232 | 0% | 1,174,700 | 322億1470万 | +17.77% | - | 1.98 |
02/05 | 235 | 237 | 228 | 232 | -2.52% | 1,632,900 | 322億1470万 | +19.59% | - | 1.98 |
02/04 | 239 | 242 | 229 | 238 | -2.86% | 5,175,200 | 330億4784万 | +24.61% | - | 2.03 |
02/01 | 223 | 245 | 214 | 245 | +25.64% | 15,602,700 | 340億1984万 | +30.32% | - | 2.09 |
01/31 | 193 | 197 | 190 | 195 | +2.63% | 1,110,700 | 270億7701万 | +5.41% | - | 1.67 |
01/30 | 198 | 198 | 188 | 190 | -5% | 1,240,800 | 263億8273万 | +3.26% | - | 1.62 |
01/29 | 195 | 205 | 192 | 200 | +2.04% | 844,300 | 277億7130万 | +8.7% | - | 1.71 |
01/28 | 205 | 206 | 196 | 196 | -3.92% | 1,063,900 | 272億1587万 | +7.1% | - | 1.67 |
01/25 | 212 | 215 | 203 | 204 | -2.86% | 1,580,600 | 283億2672万 | +11.48% | - | 1.74 |
01/24 | 210 | 211 | 206 | 210 | +0.48% | 667,800 | 291億5986万 | +14.13% | - | 1.79 |
01/23 | 203 | 211 | 201 | 209 | +3.47% | 1,272,000 | 290億2100万 | +13.59% | - | 1.79 |
01/22 | 208 | 210 | 197 | 202 | -2.88% | 1,360,900 | 280億4901万 | +9.78% | - | 1.73 |
01/21 | 216 | 218 | 208 | 208 | -0.48% | 2,060,300 | 288億8215万 | +12.43% | - | 1.78 |
01/18 | 206 | 210 | 200 | 209 | +2.45% | 1,811,500 | 290億2100万 | +12.97% | - | 1.79 |
01/17 | 186 | 208 | 186 | 204 | +9.09% | 3,405,900 | 283億2672万 | +10.27% | - | 1.74 |
01/16 | 183 | 194 | 181 | 187 | +2.75% | 1,733,100 | 259億6616万 | +1.08% | - | 1.6 |
01/15 | 176 | 183 | 176 | 182 | +2.25% | 641,100 | 252億7188万 | -2.15% | - | 1.55 |
01/11 | 175 | 183 | 174 | 178 | +2.3% | 1,007,300 | 247億1645万 | -5.32% | - | 1.52 |
01/10 | 171 | 175 | 171 | 174 | +0.58% | 422,600 | 241億6103万 | -7.94% | - | 1.49 |
01/09 | 180 | 180 | 171 | 173 | -2.81% | 1,165,200 | 240億2217万 | -9.42% | - | 1.48 |
01/08 | 179 | 183 | 176 | 178 | 0% | 613,100 | 247億1645万 | -7.77% | - | 1.52 |
01/07 | 176 | 181 | 176 | 178 | +4.09% | 934,100 | 247億1645万 | -8.72% | - | 1.52 |
01/04 | 164 | 172 | 162 | 171 | +1.79% | 799,800 | 237億4446万 | -12.76% | - | 1.46 |
2018 |
12/28 | 161 | 171 | 161 | 168 | +1.82% | 900,200 | 233億2789万 | -15.15% | - | 1.44 |
12/27 | 167 | 171 | 164 | 165 | +3.77% | 1,411,100 | 229億1132万 | -17.91% | - | 1.41 |
12/26 | 159 | 168 | 155 | 159 | +3.92% | 2,126,900 | 220億7818万 | -21.67% | - | 1.36 |
12/25 | 150 | 162 | 149 | 153 | -5.56% | 1,605,900 | 212億4504万 | -25.73% | - | 1.31 |
12/21 | 163 | 169 | 153 | 162 | -4.71% | 2,654,900 | 224億9475万 | -22.49% | - | 1.38 |
12/20 | 170 | 172 | 165 | 170 | -3.95% | 1,759,200 | 236億560万 | -19.81% | - | 1.45 |
12/19 | 176 | 185 | 172 | 177 | +2.91% | 1,766,100 | 245億7760万 | -17.67% | - | 1.51 |
12/18 | 179 | 181 | 170 | 172 | -8.51% | 2,221,900 | 238億8331万 | -20.74% | - | 1.47 |
12/17 | 200 | 202 | 185 | 188 | -6.93% | 1,893,700 | 261億502万 | -14.55% | - | 1.61 |
12/14 | 206 | 211 | 202 | 202 | -3.35% | 979,500 | 280億4901万 | -9.01% | - | 1.73 |
12/13 | 211 | 221 | 208 | 209 | -6.28% | 2,381,700 | 290億2100万 | -6.7% | - | 1.79 |
12/12 | 224 | 228 | 218 | 223 | +1.36% | 1,654,800 | 309億6499万 | -0.89% | - | 1.9 |
12/11 | 210 | 223 | 208 | 220 | +7.84% | 2,086,800 | 305億4843万 | -2.22% | - | 1.88 |
12/10 | 219 | 219 | 203 | 204 | -6.85% | 1,830,200 | 283億2672万 | -9.33% | - | 1.74 |
12/07 | 204 | 223 | 203 | 219 | +6.31% | 2,087,900 | 304億957万 | -3.1% | - | 1.87 |
12/06 | 211 | 213 | 206 | 206 | -2.83% | 665,800 | 286億443万 | -9.25% | - | 1.76 |
12/05 | 211 | 215 | 211 | 212 | -1.4% | 686,000 | 294億3757万 | -6.19% | - | 1.81 |
12/04 | 217 | 219 | 209 | 215 | +0.47% | 1,338,800 | 298億5414万 | -3.59% | - | 1.84 |
12/03 | 219 | 222 | 213 | 214 | -0.93% | 1,769,500 | 297億1529万 | -2.73% | - | 1.83 |
11/30 | 220 | 224 | 216 | 216 | -1.82% | 2,753,300 | 299億9300万 | -0.92% | - | 1.85 |
11/29 | 227 | 227 | 220 | 220 | -0.9% | 919,700 | 305億4843万 | +2.33% | - | 1.88 |
11/28 | 221 | 223 | 217 | 222 | +1.83% | 688,000 | 308億2614万 | +4.23% | - | 1.9 |
11/27 | 216 | 222 | 215 | 218 | +1.4% | 1,024,400 | 302億7071万 | +3.32% | - | 1.86 |
11/26 | 224 | 224 | 215 | 215 | -4.02% | 1,914,200 | 298億5414万 | +3.37% | - | 1.84 |
11/22 | 228 | 233 | 223 | 224 | -2.61% | 1,874,900 | 311億385万 | +8.74% | - | 1.91 |
11/21 | 224 | 233 | 224 | 230 | +2.22% | 1,321,900 | 319億3699万 | +12.75% | - | 1.96 |
11/20 | 230 | 231 | 225 | 225 | -2.6% | 1,421,100 | 312億4271万 | +11.94% | - | 1.92 |