株価チャート
2018/11/14~2019/04/15
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 |
04/15 | 305 | 311 | 305 | 308 | +0.98% | 2,400 | 27億4120万 | +6.57% | 19.63 | 0.58 |
04/12 | 311 | 312 | 305 | 305 | -1.93% | 3,600 | 27億1450万 | +6.27% | 19.44 | 0.57 |
04/11 | 305 | 315 | 299 | 311 | +1.97% | 10,300 | 27億6790万 | +8.74% | 19.82 | 0.58 |
04/10 | 307 | 310 | 299 | 305 | -0.97% | 13,000 | 27億1450万 | +7.39% | 19.44 | 0.57 |
04/09 | 311 | 314 | 306 | 308 | -2.53% | 9,200 | 27億4120万 | +8.83% | 19.63 | 0.58 |
04/08 | 301 | 329 | 301 | 316 | +4.64% | 30,700 | 28億1240万 | +12.06% | 20.14 | 0.59 |
04/05 | 302 | 303 | 301 | 302 | -0.66% | 1,900 | 26億8780万 | +7.47% | 19.25 | 0.57 |
04/04 | 310 | 311 | 300 | 304 | +0.66% | 15,800 | 27億560万 | +8.57% | 19.38 | 0.57 |
04/03 | 289 | 331 | 289 | 302 | +4.5% | 62,700 | 26億8780万 | +7.86% | 19.25 | 0.57 |
04/02 | 286 | 325 | 284 | 289 | +1.05% | 92,300 | 25億7210万 | +3.58% | 18.42 | 0.54 |
04/01 | 284 | 296 | 284 | 286 | +1.06% | 23,900 | 25億4540万 | +2.51% | 18.23 | 0.54 |
03/29 | 280 | 288 | 280 | 283 | +1.8% | 8,100 | 25億1870万 | +1.43% | 18.04 | 0.53 |
03/28 | 281 | 285 | 277 | 278 | -2.46% | 7,500 | 24億7420万 | -0.36% | 17.72 | 0.52 |
03/27 | 276 | 285 | 276 | 285 | +2.89% | 4,100 | 25億3650万 | +2.15% | 18.16 | 0.53 |
03/26 | 276 | 278 | 276 | 277 | +0.36% | 1,500 | 24億6530万 | -0.72% | 17.65 | 0.52 |
03/25 | 279 | 279 | 276 | 276 | -1.43% | 2,700 | 24億5640万 | -1.43% | 17.59 | 0.52 |
03/22 | 281 | 284 | 278 | 280 | -1.41% | 9,400 | 24億9200万 | 0% | 17.85 | 0.52 |
03/20 | 275 | 284 | 275 | 284 | +3.27% | 7,700 | 25億2760万 | +1.43% | 18.1 | 0.53 |
03/19 | 275 | 275 | 274 | 275 | +0.36% | 1,500 | 24億4750万 | -1.79% | 17.53 | 0.52 |
03/18 | 274 | 274 | 272 | 274 | 0% | 2,000 | 24億3860万 | -2.14% | 17.46 | 0.51 |
03/15 | 276 | 276 | 271 | 274 | -0.72% | 3,300 | 24億3860万 | -2.14% | 17.46 | 0.51 |
03/14 | 270 | 276 | 270 | 276 | +2.6% | 5,900 | 24億5640万 | -1.43% | 17.59 | 0.52 |
03/13 | 274 | 274 | 269 | 269 | -1.1% | 7,500 | 23億9410万 | -3.93% | 17.14 | 0.5 |
03/12 | 276 | 280 | 272 | 272 | -1.45% | 12,900 | 24億2080万 | -2.86% | 17.34 | 0.51 |
03/11 | 270 | 278 | 270 | 276 | +2.6% | 2,400 | 24億5640万 | -1.43% | 17.59 | 0.52 |
03/08 | 272 | 272 | 268 | 269 | -1.1% | 4,200 | 23億9410万 | -3.93% | 17.14 | 0.5 |
03/07 | 278 | 278 | 272 | 272 | -2.16% | 8,500 | 24億2080万 | -3.2% | 17.34 | 0.51 |
03/06 | 277 | 282 | 276 | 278 | -0.71% | 6,700 | 24億7420万 | -1.07% | 17.72 | 0.52 |
03/05 | 280 | 282 | 280 | 280 | 0% | 4,400 | 24億9200万 | -0.36% | 17.85 | 0.52 |
03/04 | 283 | 286 | 279 | 280 | -1.06% | 9,100 | 24億9200万 | -0.71% | 17.85 | 0.52 |
03/01 | 283 | 286 | 280 | 283 | -1.05% | 4,700 | 25億1870万 | +0.35% | 18.04 | 0.53 |
02/28 | 286 | 287 | 282 | 286 | 0% | 3,500 | 25億4540万 | +1.42% | 18.23 | 0.54 |
02/27 | 285 | 286 | 283 | 286 | +0.35% | 3,200 | 25億4540万 | +1.78% | 18.23 | 0.54 |
02/26 | 288 | 289 | 282 | 285 | -1.04% | 6,300 | 25億3650万 | +1.42% | 18.16 | 0.53 |
02/25 | 291 | 293 | 287 | 288 | 0% | 8,500 | 25億6320万 | +2.49% | 18.36 | 0.54 |
02/22 | 284 | 293 | 282 | 288 | +1.05% | 18,600 | 25億6320万 | +2.86% | 18.36 | 0.54 |
02/21 | 284 | 288 | 284 | 285 | +0.71% | 7,400 | 25億3650万 | +2.15% | 18.16 | 0.53 |
02/20 | 280 | 283 | 280 | 283 | +0.35% | 6,500 | 25億1870万 | +1.43% | 18.04 | 0.53 |
02/19 | 284 | 284 | 280 | 282 | -2.42% | 9,300 | 25億980万 | +1.44% | 17.97 | 0.53 |
02/18 | 286 | 291 | 283 | 289 | -1.7% | 16,700 | 25億7210万 | +4.33% | 18.42 | 0.54 |
02/15 | 279 | 295 | 277 | 294 | +6.52% | 32,400 | 26億1660万 | +6.52% | 18.74 | 0.55 |
02/14 | 276 | 276 | 274 | 276 | +0.73% | 4,700 | 24億5640万 | +0.36% | 17.59 | 0.52 |
02/13 | 274 | 277 | 273 | 274 | 0% | 3,400 | 24億3860万 | -0.36% | 17.46 | 0.51 |
02/12 | 275 | 275 | 273 | 274 | +0.74% | 4,700 | 24億3860万 | 0% | 17.46 | 0.51 |
02/08 | 273 | 275 | 272 | 272 | -0.73% | 1,900 | 24億2080万 | -0.73% | 17.34 | 0.51 |
02/07 | 279 | 280 | 274 | 274 | -1.79% | 4,700 | 24億3860万 | +0.37% | 17.46 | 0.51 |
02/06 | 280 | 281 | 276 | 279 | -0.71% | 4,700 | 24億8310万 | +2.2% | 17.78 | 0.52 |
02/05 | 280 | 282 | 275 | 281 | +1.08% | 3,400 | 25億90万 | +3.31% | 17.91 | 0.53 |
02/04 | 273 | 278 | 272 | 278 | +2.21% | 4,000 | 24億7420万 | +2.58% | 17.72 | 0.52 |
02/01 | 277 | 277 | 272 | 272 | -1.81% | 16,800 | 24億2080万 | 0% | 17.34 | 0.51 |
01/31 | 283 | 283 | 275 | 277 | -2.46% | 11,900 | 24億6530万 | +1.47% | 17.65 | 0.52 |
01/30 | 282 | 284 | 279 | 284 | +1.07% | 10,300 | 25億2760万 | +3.65% | 18.1 | 0.53 |
01/29 | 288 | 290 | 281 | 281 | -2.77% | 8,600 | 25億90万 | +2.18% | 17.91 | 0.53 |
01/28 | 283 | 296 | 282 | 289 | -2.69% | 32,300 | 25億7210万 | +4.33% | 18.42 | 0.54 |
01/25 | 275 | 345 | 274 | 297 | +10.41% | 200,500 | 26億4330万 | +7.22% | 18.93 | 0.56 |
01/24 | 274 | 275 | 269 | 269 | -2.54% | 4,600 | 23億9410万 | -3.24% | 17.14 | 0.5 |
01/23 | 279 | 280 | 276 | 276 | -2.47% | 5,200 | 24億5640万 | -1.43% | 17.59 | 0.52 |
01/22 | 288 | 290 | 281 | 283 | -0.35% | 13,200 | 25億1870万 | +0.71% | 18.04 | 0.53 |
01/21 | 268 | 284 | 268 | 284 | +6.77% | 11,400 | 25億2760万 | +0.71% | 18.1 | 0.53 |
01/18 | 266 | 270 | 265 | 266 | -0.37% | 7,300 | 23億6740万 | -6.01% | 16.95 | 0.5 |
01/17 | 267 | 267 | 263 | 267 | 0% | 6,200 | 23億7630万 | -6.32% | 17.02 | 0.5 |
01/16 | 265 | 268 | 263 | 267 | +0.75% | 11,800 | 23億7630万 | -6.64% | 17.02 | 0.5 |
01/15 | 259 | 267 | 257 | 265 | +1.53% | 12,800 | 23億5850万 | -7.99% | 16.89 | 0.5 |
01/11 | 265 | 265 | 261 | 261 | -1.51% | 4,400 | 23億2290万 | -9.69% | 16.63 | 0.49 |
01/10 | 264 | 265 | 260 | 265 | +1.53% | 6,900 | 23億5850万 | -8.93% | 16.89 | 0.5 |
01/09 | 268 | 268 | 259 | 261 | -2.25% | 9,100 | 23億2290万 | -10.92% | 16.63 | 0.49 |
01/08 | 266 | 268 | 266 | 267 | +0.75% | 3,600 | 23億7630万 | -9.49% | 17.02 | 0.5 |
01/07 | 260 | 268 | 260 | 265 | +2.71% | 8,000 | 23億5850万 | -10.77% | 16.89 | 0.5 |
01/04 | 260 | 264 | 257 | 258 | -3.73% | 7,800 | 22億9620万 | -13.71% | 16.44 | 0.48 |
2018 |
12/28 | 260 | 270 | 257 | 268 | +1.13% | 11,300 | 23億8520万 | -10.96% | - | 0.46 |
12/27 | 268 | 268 | 263 | 265 | +2.32% | 9,000 | 23億5850万 | -12.54% | - | 0.45 |
12/26 | 266 | 283 | 257 | 259 | +1.97% | 53,600 | 23億510万 | -15.08% | - | 0.44 |
12/25 | 266 | 270 | 253 | 254 | -14.77% | 59,300 | 22億6060万 | -16.99% | - | 0.43 |
12/21 | 300 | 300 | 288 | 298 | -1% | 34,400 | 26億5220万 | -3.56% | - | 0.51 |
12/20 | 310 | 310 | 301 | 301 | -2.9% | 25,100 | 26億7890万 | -2.9% | - | 0.51 |
12/19 | 309 | 310 | 308 | 310 | 0% | 18,700 | 27億5900万 | -0.32% | - | 0.53 |
12/18 | 309 | 310 | 308 | 310 | -0.64% | 11,200 | 27億5900万 | -0.32% | - | 0.53 |
12/17 | 308 | 313 | 306 | 312 | +0.97% | 11,700 | 27億7680万 | 0% | - | 0.53 |
12/14 | 310 | 310 | 308 | 309 | -0.32% | 5,200 | 27億5010万 | -0.96% | - | 0.53 |
12/13 | 311 | 311 | 305 | 310 | -0.32% | 11,000 | 27億5900万 | -0.96% | - | 0.53 |
12/12 | 307 | 311 | 306 | 311 | +0.97% | 14,700 | 27億6790万 | -0.96% | - | 0.53 |
12/11 | 306 | 308 | 306 | 308 | 0% | 13,300 | 27億4120万 | -1.91% | - | 0.52 |
12/10 | 307 | 310 | 305 | 308 | +0.33% | 17,700 | 27億4120万 | -2.22% | - | 0.52 |
12/07 | 305 | 311 | 304 | 307 | 0% | 12,400 | 27億3230万 | -2.85% | - | 0.52 |
12/06 | 307 | 308 | 304 | 307 | -0.32% | 18,300 | 27億3230万 | -3.15% | - | 0.52 |
12/05 | 306 | 315 | 305 | 308 | +0.65% | 19,300 | 27億4120万 | -3.14% | - | 0.52 |
12/04 | 308 | 309 | 306 | 306 | -0.65% | 20,700 | 27億2340万 | -3.77% | - | 0.52 |
12/03 | 308 | 309 | 302 | 308 | 0% | 21,800 | 27億4120万 | -3.45% | - | 0.52 |
11/30 | 308 | 314 | 305 | 308 | -0.65% | 35,400 | 27億4120万 | -3.75% | - | 0.52 |
11/29 | 310 | 311 | 302 | 310 | 0% | 20,800 | 27億5900万 | -3.43% | - | 0.53 |
11/28 | 308 | 313 | 308 | 310 | -0.32% | 20,800 | 27億5900万 | -3.73% | - | 0.53 |
11/27 | 310 | 312 | 309 | 311 | 0% | 9,200 | 27億6790万 | -3.72% | - | 0.53 |
11/26 | 313 | 314 | 310 | 311 | -0.64% | 10,500 | 27億6790万 | -4.01% | - | 0.53 |
11/22 | 320 | 320 | 308 | 313 | +0.64% | 9,100 | 27億8570万 | -3.69% | - | 0.53 |
11/21 | 311 | 315 | 307 | 311 | -0.64% | 14,500 | 27億6790万 | -4.6% | - | 0.53 |
11/20 | 308 | 313 | 307 | 313 | +1.95% | 19,900 | 27億8570万 | -4.28% | - | 0.53 |
11/19 | 317 | 317 | 307 | 307 | -3.15% | 21,300 | 27億3230万 | -6.4% | - | 0.52 |
11/16 | 320 | 320 | 314 | 317 | -0.94% | 21,400 | 28億2130万 | -3.65% | - | 0.54 |
11/15 | 321 | 321 | 319 | 320 | -0.93% | 7,100 | 28億4800万 | -3.03% | - | 0.54 |
11/14 | 324 | 325 | 320 | 323 | -0.31% | 3,800 | 28億7470万 | -2.12% | - | 0.55 |