株価チャート
2018/09/14~2019/02/15
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 |
02/15 | 158 | 164 | 156 | 156 | -2.5% | 21,000 | 29億1541万 | -3.7% | - | 1.46 |
02/14 | 153 | 167 | 153 | 160 | +5.26% | 92,300 | 29億9016万 | -0.62% | - | 1.5 |
02/13 | 159 | 163 | 150 | 152 | -2.56% | 112,200 | 28億4065万 | -5% | - | 1.42 |
02/12 | 156 | 158 | 155 | 156 | 0% | 6,900 | 29億1541万 | -2.5% | - | 1.46 |
02/08 | 153 | 160 | 149 | 156 | -2.5% | 103,700 | 29億1541万 | -1.89% | - | 1.46 |
02/07 | 164 | 164 | 159 | 160 | -1.84% | 12,100 | 29億9016万 | +1.91% | - | 1.5 |
02/06 | 163 | 165 | 161 | 163 | +1.24% | 30,900 | 30億4623万 | +4.49% | - | 1.53 |
02/05 | 166 | 168 | 156 | 161 | -2.42% | 79,700 | 30億885万 | +4.55% | - | 1.51 |
02/04 | 161 | 166 | 160 | 165 | +2.48% | 27,900 | 30億8360万 | +7.84% | - | 1.55 |
02/01 | 160 | 163 | 158 | 161 | 0% | 38,700 | 30億885万 | +5.92% | - | 1.51 |
01/31 | 157 | 163 | 157 | 161 | +1.26% | 38,700 | 30億885万 | +7.33% | - | 1.51 |
01/30 | 164 | 164 | 155 | 159 | -2.45% | 69,700 | 29億7147万 | +6.71% | - | 1.49 |
01/29 | 165 | 165 | 159 | 163 | -1.81% | 59,000 | 30億4623万 | +10.14% | - | 1.53 |
01/28 | 167 | 167 | 163 | 166 | +1.84% | 44,000 | 31億229万 | +12.93% | - | 1.56 |
01/25 | 163 | 164 | 159 | 163 | -0.61% | 69,800 | 30億4623万 | +10.88% | - | 1.53 |
01/24 | 165 | 171 | 164 | 164 | -0.61% | 98,900 | 30億6492万 | +11.56% | - | 1.54 |
01/23 | 162 | 167 | 160 | 165 | +1.23% | 57,000 | 30億8360万 | +13.01% | - | 1.55 |
01/22 | 162 | 165 | 156 | 163 | +0.62% | 109,200 | 30億4623万 | +11.64% | - | 1.53 |
01/21 | 170 | 170 | 161 | 162 | -0.61% | 183,500 | 30億2754万 | +10.96% | - | 1.52 |
01/18 | 176 | 178 | 162 | 163 | -7.39% | 394,000 | 30億4623万 | +11.64% | - | 1.53 |
01/17 | 191 | 197 | 176 | 176 | +2.33% | 1,186,000 | 32億8918万 | +20.55% | - | 1.65 |
01/16 | 191 | 193 | 170 | 172 | -8.99% | 604,500 | 32億1442万 | +18.62% | - | 1.61 |
01/15 | 200 | 212 | 187 | 189 | +11.18% | 2,918,600 | 35億3213万 | +30.34% | - | 1.77 |
01/11 | 135 | 180 | 135 | 170 | +30.77% | 4,123,600 | 31億7705万 | +18.06% | - | 1.59 |
01/10 | 135 | 135 | 129 | 130 | -2.99% | 24,400 | 24億2951万 | -9.72% | - | 1.22 |
01/09 | 133 | 135 | 130 | 134 | -1.47% | 46,600 | 25億426万 | -8.22% | - | 1.26 |
01/08 | 131 | 136 | 130 | 136 | +1.49% | 84,000 | 25億4164万 | -7.48% | - | 1.27 |
01/07 | 130 | 137 | 128 | 134 | +5.51% | 62,300 | 25億426万 | -9.46% | - | 1.26 |
01/04 | 124 | 128 | 119 | 127 | +1.6% | 32,600 | 23億7344万 | -15.33% | - | 1.19 |
2018 |
12/28 | 126 | 127 | 120 | 125 | -1.57% | 53,500 | 23億3606万 | -17.22% | - | 0.64 |
12/27 | 128 | 130 | 123 | 127 | +5.83% | 107,400 | 23億7344万 | -16.99% | - | 0.65 |
12/26 | 125 | 128 | 119 | 120 | -5.51% | 220,700 | 22億4262万 | -22.58% | - | 0.62 |
12/25 | 125 | 145 | 120 | 127 | -15.33% | 475,400 | 23億7344万 | -19.11% | - | 0.65 |
12/21 | 130 | 164 | 127 | 150 | +30.43% | 1,499,500 | 28億328万 | -5.06% | - | 0.77 |
12/20 | 125 | 125 | 112 | 115 | -8.73% | 171,400 | 21億4918万 | -27.67% | - | 0.59 |
12/19 | 130 | 133 | 124 | 126 | -5.97% | 196,500 | 23億5475万 | -22.22% | - | 0.65 |
12/18 | 149 | 178 | 132 | 134 | -6.94% | 1,001,900 | 25億426万 | -18.29% | - | 0.69 |
12/17 | 154 | 154 | 144 | 144 | -6.49% | 31,000 | 26億9114万 | -12.73% | - | 0.74 |
12/14 | 153 | 156 | 153 | 154 | -2.53% | 22,400 | 28億7803万 | -7.78% | - | 0.79 |
12/13 | 161 | 161 | 157 | 158 | -1.25% | 15,400 | 29億5278万 | -5.95% | - | 0.81 |
12/12 | 155 | 160 | 154 | 160 | +3.23% | 32,500 | 29億9016万 | -5.33% | - | 0.82 |
12/11 | 152 | 156 | 151 | 155 | +1.31% | 60,300 | 28億9672万 | -8.82% | - | 0.8 |
12/10 | 157 | 158 | 153 | 153 | -3.77% | 30,000 | 28億5934万 | -11.05% | - | 0.79 |
12/07 | 163 | 164 | 156 | 159 | -2.45% | 44,400 | 29億7147万 | -8.09% | - | 0.82 |
12/06 | 164 | 165 | 161 | 163 | -1.81% | 24,200 | 30億4623万 | -6.32% | - | 0.84 |
12/05 | 167 | 167 | 165 | 166 | -0.6% | 12,500 | 31億229万 | -5.14% | - | 0.85 |
12/04 | 170 | 170 | 166 | 167 | -1.18% | 21,300 | 31億2098万 | -5.11% | - | 0.86 |
12/03 | 170 | 170 | 168 | 169 | -0.59% | 21,600 | 31億5836万 | -4.52% | - | 0.87 |
11/30 | 170 | 171 | 170 | 170 | +0.59% | 10,700 | 31億7705万 | -4.49% | - | 0.87 |
11/29 | 170 | 171 | 169 | 169 | 0% | 14,200 | 31億5836万 | -5.06% | - | 0.87 |
11/28 | 168 | 170 | 166 | 169 | 0% | 24,700 | 31億5836万 | -6.11% | - | 0.87 |
11/27 | 171 | 171 | 164 | 169 | -0.59% | 13,700 | 31億5836万 | -6.63% | - | 0.87 |
11/26 | 172 | 172 | 166 | 170 | +1.19% | 16,900 | 31億7705万 | -6.59% | - | 0.87 |
11/22 | 167 | 170 | 167 | 168 | +1.2% | 15,500 | 31億3967万 | -8.7% | - | 0.86 |
11/21 | 165 | 168 | 158 | 166 | -0.6% | 24,000 | 31億229万 | -10.27% | - | 0.85 |
11/20 | 166 | 170 | 166 | 167 | -0.6% | 18,600 | 31億2098万 | -10.7% | - | 0.86 |
11/19 | 171 | 193 | 167 | 168 | +1.2% | 286,100 | 31億3967万 | -10.64% | - | 0.86 |
11/16 | 169 | 173 | 166 | 166 | -3.49% | 21,600 | 31億229万 | -12.17% | - | 0.85 |
11/15 | 171 | 175 | 167 | 172 | -2.27% | 30,000 | 32億1442万 | -9.47% | - | 0.88 |
11/14 | 176 | 177 | 174 | 176 | 0% | 7,700 | 32億8918万 | -7.85% | - | 0.9 |
11/13 | 177 | 179 | 173 | 176 | -1.12% | 37,100 | 32億8918万 | -8.81% | - | 0.9 |
11/12 | 185 | 187 | 178 | 178 | -3.78% | 20,500 | 33億2656万 | -8.25% | - | 0.91 |
11/09 | 183 | 187 | 183 | 185 | 0% | 13,400 | 34億5737万 | -5.13% | - | 0.95 |
11/08 | 186 | 188 | 185 | 185 | -1.07% | 7,700 | 34億5737万 | -5.61% | - | 0.95 |
11/07 | 191 | 191 | 184 | 187 | 0% | 39,100 | 34億9475万 | -4.59% | - | 0.96 |
11/06 | 188 | 192 | 187 | 187 | -1.06% | 12,000 | 34億9475万 | -5.08% | - | 0.96 |
11/05 | 189 | 192 | 187 | 189 | 0% | 20,100 | 35億3213万 | -4.55% | - | 0.97 |
11/02 | 185 | 189 | 185 | 189 | +1.61% | 7,900 | 35億3213万 | -4.55% | - | 0.97 |
11/01 | 187 | 188 | 186 | 186 | -2.11% | 10,400 | 34億7606万 | -6.53% | - | 0.96 |
10/31 | 182 | 191 | 182 | 190 | +4.4% | 31,800 | 35億5082万 | -4.52% | - | 0.98 |
10/30 | 178 | 183 | 177 | 182 | -0.55% | 20,300 | 34億131万 | -8.54% | - | 0.93 |
10/29 | 191 | 194 | 183 | 183 | -4.69% | 35,300 | 34億2000万 | -8.5% | - | 0.94 |
10/26 | 192 | 198 | 189 | 192 | +1.05% | 24,600 | 35億8819万 | -4.48% | - | 0.99 |
10/25 | 196 | 199 | 186 | 190 | -5% | 55,500 | 35億5082万 | -5.47% | - | 0.98 |
10/24 | 205 | 206 | 198 | 200 | -2.44% | 49,900 | 37億3770万 | -0.5% | - | 1.03 |
10/23 | 204 | 208 | 204 | 205 | 0% | 34,500 | 38億3115万 | +1.99% | - | 1.05 |
10/22 | 207 | 209 | 204 | 205 | 0% | 39,100 | 38億3115万 | +1.99% | - | 1.05 |
10/19 | 203 | 206 | 200 | 205 | +0.49% | 79,500 | 38億3115万 | +2.5% | - | 1.05 |
10/18 | 200 | 206 | 200 | 204 | +1.49% | 40,400 | 38億1246万 | +2% | - | 1.05 |
10/17 | 200 | 202 | 198 | 201 | +0.5% | 11,500 | 37億5639万 | +0.5% | - | 1.03 |
10/16 | 195 | 201 | 195 | 200 | +2.56% | 27,600 | 37億3770万 | +0.5% | - | 1.03 |
10/15 | 197 | 199 | 195 | 195 | -0.51% | 31,700 | 36億4426万 | -2.01% | - | 1 |
10/12 | 194 | 198 | 194 | 196 | -1.51% | 31,200 | 36億6295万 | -1.51% | - | 1.01 |
10/11 | 193 | 200 | 189 | 199 | -2.93% | 72,800 | 37億1901万 | 0% | - | 1.02 |
10/10 | 209 | 212 | 204 | 205 | -2.38% | 68,100 | 38億3115万 | +3.02% | - | 1.05 |
10/09 | 210 | 224 | 203 | 210 | +3.45% | 505,500 | 39億2459万 | +6.06% | - | 1.08 |
10/05 | 210 | 210 | 202 | 203 | -3.33% | 41,400 | 37億9377万 | +2.53% | - | 1.04 |
10/04 | 202 | 215 | 202 | 210 | +7.69% | 218,600 | 39億2459万 | +6.6% | - | 1.08 |
10/03 | 202 | 203 | 195 | 195 | -4.41% | 35,800 | 36億4426万 | -1.02% | - | 1 |
10/02 | 205 | 208 | 204 | 204 | -0.97% | 40,300 | 38億1246万 | +3.55% | - | 1.05 |
10/01 | 213 | 217 | 205 | 206 | +2.49% | 208,500 | 38億4983万 | +5.1% | - | 1.06 |
09/28 | 198 | 201 | 198 | 201 | +2.03% | 28,300 | 37億5639万 | +3.08% | - | 1.03 |
09/27 | 198 | 199 | 194 | 197 | 0% | 11,700 | 36億8164万 | +1.03% | - | 1.01 |
09/26 | 197 | 199 | 195 | 197 | -0.51% | 7,500 | 36億8164万 | +1.55% | - | 1.01 |
09/25 | 197 | 199 | 195 | 198 | 0% | 12,700 | 37億33万 | +2.59% | - | 1.02 |
09/21 | 200 | 201 | 198 | 198 | -0.5% | 16,900 | 37億33万 | +3.13% | - | 1.02 |
09/20 | 199 | 201 | 196 | 199 | -1% | 32,000 | 37億1901万 | +4.19% | - | 1.02 |
09/19 | 204 | 204 | 200 | 201 | -0.5% | 30,500 | 37億5639万 | +5.79% | - | 1.03 |
09/18 | 192 | 203 | 192 | 202 | +3.06% | 58,700 | 37億7508万 | +6.88% | - | 1.04 |
09/14 | 192 | 196 | 192 | 196 | +0.51% | 16,700 | 36億6295万 | +3.7% | - | 1.01 |