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 |
---|
2020 | 8/17, 株式併合 10→1 |
2019 |
03/29 | 1,200 | 1,200 | 1,150 | 1,180 | -0.84% | 99,210 | 164億3257万 | -11.14% | - | 1.57 |
03/28 | 1,220 | 1,240 | 1,190 | 1,190 | -2.46% | 89,500 | 165億7183万 | -10.66% | - | 1.58 |
03/27 | 1,210 | 1,230 | 1,210 | 1,220 | -1.61% | 64,200 | 169億8960万 | -8.82% | - | 1.62 |
03/26 | 1,300 | 1,300 | 1,240 | 1,240 | -5.34% | 285,610 | 172億6812万 | -7.6% | - | 1.65 |
03/25 | 1,300 | 1,320 | 1,270 | 1,310 | -0.76% | 169,520 | 182億4294万 | -2.53% | - | 1.74 |
03/22 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 94,440 | 183億8220万 | -1.71% | - | 1.75 |
03/20 | 1,320 | 1,330 | 1,310 | 1,310 | 0% | 55,430 | 182億4294万 | -2.31% | - | 1.74 |
03/19 | 1,330 | 1,330 | 1,300 | 1,310 | -1.5% | 101,730 | 182億4294万 | -2.24% | - | 1.74 |
03/18 | 1,310 | 1,380 | 1,290 | 1,330 | -3.62% | 425,320 | 185億2145万 | -0.67% | - | 1.77 |
03/15 | 1,370 | 1,390 | 1,360 | 1,380 | +2.22% | 95,710 | 192億1775万 | +3.29% | - | 1.83 |
03/14 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 33,630 | 187億9997万 | +1.28% | - | 1.79 |
03/13 | 1,350 | 1,360 | 1,340 | 1,360 | +0.74% | 27,810 | 189億3923万 | +2.18% | - | 1.81 |
03/12 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 44,050 | 187億9997万 | +1.58% | - | 1.79 |
03/11 | 1,380 | 1,390 | 1,310 | 1,330 | -2.21% | 200,650 | 185億2145万 | +0.3% | - | 1.77 |
03/08 | 1,370 | 1,380 | 1,360 | 1,360 | -2.16% | 42,380 | 189億3923万 | +2.72% | - | 1.81 |
03/07 | 1,390 | 1,390 | 1,370 | 1,390 | 0% | 39,260 | 193億5701万 | +5.22% | - | 1.85 |
03/06 | 1,400 | 1,410 | 1,370 | 1,390 | 0% | 69,070 | 193億5701万 | +5.54% | - | 1.85 |
03/05 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 49,780 | 193億5701万 | +5.86% | - | 1.85 |
03/04 | 1,380 | 1,410 | 1,380 | 1,380 | +0.73% | 98,880 | 192億1775万 | +5.42% | - | 1.83 |
03/01 | 1,370 | 1,380 | 1,360 | 1,370 | +0.74% | 41,060 | 190億7849万 | +4.98% | - | 1.82 |
02/28 | 1,390 | 1,400 | 1,360 | 1,360 | -2.86% | 67,540 | 189億3923万 | +4.45% | - | 1.81 |
02/27 | 1,340 | 1,400 | 1,340 | 1,400 | +4.48% | 256,190 | 194億9627万 | +7.69% | - | 1.86 |
02/26 | 1,320 | 1,350 | 1,320 | 1,340 | +2.29% | 66,580 | 186億6071万 | +3.4% | - | 1.78 |
02/25 | 1,320 | 1,340 | 1,310 | 1,310 | -0.76% | 49,530 | 182億4294万 | +1.24% | - | 1.74 |
02/22 | 1,310 | 1,320 | 1,300 | 1,320 | +1.54% | 31,540 | 183億8220万 | +2.09% | - | 1.75 |
02/21 | 1,320 | 1,340 | 1,290 | 1,300 | -2.26% | 60,290 | 181億368万 | +0.62% | - | 1.73 |
02/20 | 1,330 | 1,350 | 1,290 | 1,330 | 0% | 124,510 | 185億2145万 | +2.94% | - | 1.77 |
02/19 | 1,300 | 1,380 | 1,300 | 1,330 | +3.1% | 400,050 | 185億2145万 | +3.02% | - | 1.77 |
02/18 | 1,300 | 1,300 | 1,280 | 1,290 | +0.78% | 47,380 | 179億6442万 | 0% | - | 1.71 |
02/15 | 1,270 | 1,310 | 1,260 | 1,280 | +1.59% | 104,450 | 178億2516万 | -0.7% | - | 1.7 |
02/14 | 1,290 | 1,290 | 1,250 | 1,260 | -2.33% | 102,330 | 175億4664万 | -2.17% | - | 1.67 |
02/13 | 1,280 | 1,290 | 1,270 | 1,290 | +0.78% | 31,370 | 179億6442万 | 0% | - | 1.71 |
02/12 | 1,290 | 1,300 | 1,270 | 1,280 | +0.79% | 51,480 | 178億2516万 | -0.7% | - | 1.7 |
02/08 | 1,290 | 1,290 | 1,260 | 1,270 | -1.55% | 91,280 | 176億8590万 | -1.24% | - | 1.69 |
02/07 | 1,310 | 1,320 | 1,290 | 1,290 | -1.53% | 53,170 | 179億6442万 | +0.39% | - | 1.71 |
02/06 | 1,310 | 1,310 | 1,290 | 1,310 | +0.77% | 41,500 | 182億4294万 | +2.18% | - | 1.74 |
02/05 | 1,290 | 1,320 | 1,290 | 1,300 | +0.78% | 58,870 | 181億368万 | +1.8% | - | 1.73 |
02/04 | 1,290 | 1,310 | 1,290 | 1,290 | +0.78% | 42,750 | 179億6442万 | +1.42% | - | 1.71 |
02/01 | 1,280 | 1,310 | 1,280 | 1,280 | 0% | 91,990 | 178億2516万 | +0.79% | - | 1.7 |
01/31 | 1,280 | 1,280 | 1,260 | 1,280 | 0% | 46,200 | 178億2516万 | +0.87% | - | 1.7 |
01/30 | 1,280 | 1,290 | 1,270 | 1,280 | -0.78% | 65,660 | 178億2516万 | +0.63% | - | 1.7 |
01/29 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 45,030 | 179億6442万 | +1.49% | - | 1.71 |
01/28 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 50,180 | 179億6442万 | +1.42% | - | 1.71 |
01/25 | 1,280 | 1,300 | 1,280 | 1,290 | -0.77% | 51,690 | 179億6442万 | +1.34% | - | 1.71 |
01/24 | 1,310 | 1,310 | 1,270 | 1,300 | 0% | 81,200 | 181億368万 | +2.04% | - | 1.73 |
01/23 | 1,290 | 1,310 | 1,290 | 1,300 | +0.78% | 46,470 | 181億368万 | +1.96% | - | 1.73 |
01/22 | 1,290 | 1,310 | 1,280 | 1,290 | 0% | 57,930 | 179億6442万 | +1.26% | - | 1.71 |
01/21 | 1,300 | 1,320 | 1,290 | 1,290 | -0.77% | 50,970 | 179億6442万 | +1.18% | - | 1.71 |
01/18 | 1,290 | 1,310 | 1,280 | 1,300 | 0% | 81,050 | 181億368万 | +1.8% | - | 1.73 |
01/17 | 1,300 | 1,310 | 1,280 | 1,300 | +0.78% | 54,720 | 181億368万 | +1.72% | - | 1.73 |
01/16 | 1,310 | 1,320 | 1,290 | 1,290 | -0.77% | 77,330 | 179億6442万 | +0.78% | - | 1.71 |
01/15 | 1,300 | 1,340 | 1,290 | 1,300 | 0% | 136,300 | 181億368万 | +1.4% | - | 1.73 |
01/11 | 1,270 | 1,320 | 1,270 | 1,300 | +2.36% | 102,170 | 181億368万 | +1.25% | - | 1.73 |
01/10 | 1,250 | 1,290 | 1,250 | 1,270 | 0% | 94,300 | 176億8590万 | -1.09% | - | 1.69 |
01/09 | 1,300 | 1,300 | 1,270 | 1,270 | -1.55% | 99,790 | 176億8590万 | -1.32% | - | 1.69 |
01/08 | 1,290 | 1,300 | 1,280 | 1,290 | +1.57% | 62,420 | 179億6442万 | 0% | - | 1.71 |
01/07 | 1,250 | 1,280 | 1,250 | 1,270 | +4.1% | 61,150 | 176億8590万 | -1.63% | - | 1.69 |
01/04 | 1,210 | 1,250 | 1,200 | 1,220 | -0.81% | 89,430 | 169億8960万 | -5.65% | - | 1.62 |
2018 |
12/28 | 1,260 | 1,270 | 1,220 | 1,230 | 0% | 106,070 | 171億2886万 | -5.09% | - | 1.63 |
12/27 | 1,240 | 1,280 | 1,220 | 1,230 | +4.24% | 190,680 | 171億2886万 | -5.24% | - | 1.63 |
12/26 | 1,190 | 1,220 | 1,170 | 1,180 | +1.72% | 125,190 | 164億3257万 | -9.16% | - | 1.57 |
12/25 | 1,210 | 1,240 | 1,150 | 1,160 | -7.94% | 226,490 | 161億5405万 | -10.97% | - | 1.54 |
12/21 | 1,230 | 1,280 | 1,220 | 1,260 | +0.8% | 162,880 | 175億4664万 | -3.6% | - | 1.67 |
12/20 | 1,320 | 1,340 | 1,250 | 1,250 | -6.72% | 378,110 | 174億738万 | -4.36% | - | 1.66 |
12/19 | 1,270 | 1,380 | 1,260 | 1,340 | +5.51% | 531,960 | 186億6071万 | +2.45% | - | 1.78 |
12/18 | 1,300 | 1,300 | 1,270 | 1,270 | -3.05% | 210,530 | 176億8590万 | -2.91% | - | 1.69 |
12/17 | 1,300 | 1,320 | 1,280 | 1,310 | 0% | 100,860 | 182億4294万 | 0% | - | 1.74 |
12/14 | 1,320 | 1,330 | 1,300 | 1,310 | 0% | 58,990 | 182億4294万 | -0.15% | - | 1.74 |
12/13 | 1,330 | 1,330 | 1,300 | 1,310 | -1.5% | 90,190 | 182億4294万 | -0.08% | - | 1.74 |
12/12 | 1,300 | 1,330 | 1,290 | 1,330 | +3.91% | 120,740 | 185億2145万 | +1.68% | - | 1.77 |
12/11 | 1,320 | 1,330 | 1,270 | 1,280 | -2.29% | 137,330 | 178億2516万 | -1.77% | - | 1.7 |
12/10 | 1,320 | 1,340 | 1,300 | 1,310 | -2.24% | 92,290 | 182億4294万 | +0.77% | - | 1.74 |
12/07 | 1,340 | 1,350 | 1,320 | 1,340 | +1.52% | 79,580 | 186億6071万 | +3.55% | - | 1.78 |
12/06 | 1,350 | 1,360 | 1,320 | 1,320 | -2.94% | 105,670 | 183億8220万 | +2.72% | - | 1.75 |
12/05 | 1,320 | 1,370 | 1,310 | 1,360 | +1.49% | 132,440 | 189億3923万 | +6.5% | - | 1.81 |
12/04 | 1,350 | 1,380 | 1,330 | 1,340 | 0% | 177,500 | 186億6071万 | +5.76% | - | 1.78 |
12/03 | 1,330 | 1,350 | 1,330 | 1,340 | +1.52% | 114,410 | 186億6071万 | +6.69% | - | 1.78 |
11/30 | 1,320 | 1,340 | 1,310 | 1,320 | -0.75% | 128,020 | 183億8220万 | +5.77% | - | 1.75 |
11/29 | 1,360 | 1,360 | 1,320 | 1,330 | -2.21% | 122,440 | 185億2145万 | +7% | - | 1.77 |
11/28 | 1,310 | 1,360 | 1,300 | 1,360 | +4.62% | 212,980 | 189億3923万 | +9.77% | - | 1.81 |
11/27 | 1,330 | 1,330 | 1,290 | 1,300 | -1.52% | 69,600 | 181億368万 | +5.35% | - | 1.73 |
11/26 | 1,310 | 1,340 | 1,300 | 1,320 | +1.54% | 207,660 | 183億8220万 | +7.23% | - | 1.75 |
11/22 | 1,280 | 1,320 | 1,270 | 1,300 | +2.36% | 123,180 | 181億368万 | +6.04% | - | 1.73 |
11/21 | 1,260 | 1,290 | 1,250 | 1,270 | +0.79% | 77,110 | 176億8590万 | +3.93% | - | 1.69 |
11/20 | 1,260 | 1,290 | 1,260 | 1,260 | -2.33% | 88,580 | 175億4664万 | +3.45% | - | 1.67 |
11/19 | 1,230 | 1,290 | 1,230 | 1,290 | +3.2% | 129,990 | 179億6442万 | +6.17% | - | 1.71 |
11/16 | 1,250 | 1,260 | 1,210 | 1,250 | -1.57% | 256,200 | 174億738万 | +3.22% | - | 1.66 |
11/15 | 1,250 | 1,280 | 1,240 | 1,270 | 0% | 284,190 | 176億8590万 | +5.05% | - | 1.69 |
11/14 | 1,480 | 1,510 | 1,260 | 1,270 | -4.51% | 3,103,220 | 176億8590万 | +5.39% | - | 1.69 |
11/13 | 1,330 | 1,340 | 1,280 | 1,330 | 0% | 331,050 | 185億2145万 | +10.56% | - | 1.77 |
11/12 | 1,350 | 1,370 | 1,310 | 1,330 | -1.48% | 175,980 | 185億2145万 | +11.2% | - | 1.77 |
11/09 | 1,300 | 1,350 | 1,280 | 1,350 | +3.85% | 297,810 | 187億9997万 | +13.35% | - | 1.79 |
11/08 | 1,260 | 1,300 | 1,240 | 1,300 | +5.69% | 297,820 | 181億368万 | +9.7% | - | 1.73 |
11/07 | 1,210 | 1,260 | 1,200 | 1,230 | +1.65% | 262,790 | 171億2886万 | +4.24% | - | 1.63 |
11/06 | 1,200 | 1,220 | 1,170 | 1,210 | +1.68% | 105,090 | 168億5035万 | +2.54% | - | 1.61 |
11/05 | 1,150 | 1,190 | 1,150 | 1,190 | +1.71% | 120,220 | 165億7183万 | +0.93% | - | 1.58 |
11/02 | 1,170 | 1,170 | 1,140 | 1,170 | +4.46% | 72,350 | 162億9331万 | -0.76% | - | 1.55 |
11/01 | 1,140 | 1,140 | 1,120 | 1,120 | 0% | 50,580 | 155億9701万 | -5.17% | - | 1.49 |
10/31 | 1,120 | 1,140 | 1,110 | 1,120 | +1.82% | 85,740 | 155億9701万 | -5.33% | - | 1.49 |
10/30 | 1,070 | 1,100 | 1,020 | 1,100 | +1.85% | 262,630 | 153億1850万 | -7.17% | - | 1.46 |