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 |
---|
2024 | 4/1, 株式分割 1→4 |
2019 |
03/29 | 169 | 172 | 167 | 169 | -0.15% | 73,600 | 68億5260万 | -4.66% | 6.03 | 0.65 |
03/28 | 170 | 171 | 168 | 169 | -2.17% | 57,600 | 68億6275万 | -3.98% | 6.04 | 0.65 |
03/27 | 169 | 173 | 169 | 173 | -1.14% | 58,000 | 70億1503万 | -1.85% | 6.18 | 0.67 |
03/26 | 175 | 178 | 174 | 175 | -0.99% | 149,600 | 70億9624万 | -0.71% | 6.25 | 0.67 |
03/25 | 175 | 177 | 171 | 177 | -0.14% | 98,800 | 71億6731万 | +0.86% | 6.31 | 0.68 |
03/22 | 175 | 179 | 175 | 177 | +1.14% | 91,200 | 71億7746万 | +1% | 6.32 | 0.68 |
03/20 | 173 | 178 | 173 | 175 | +0.72% | 50,800 | 70億9624万 | +0.43% | 6.25 | 0.67 |
03/19 | 175 | 176 | 174 | 174 | -0.72% | 56,400 | 70億4548万 | -0.29% | 6.2 | 0.67 |
03/18 | 174 | 177 | 173 | 175 | +0.72% | 42,400 | 70億9624万 | +1.01% | 6.25 | 0.67 |
03/15 | 174 | 175 | 174 | 174 | +0.58% | 34,000 | 70億4548万 | +0.29% | 6.2 | 0.67 |
03/14 | 173 | 179 | 172 | 173 | +0.29% | 123,600 | 70億488万 | -0.29% | 6.17 | 0.67 |
03/13 | 177 | 177 | 172 | 172 | -1.57% | 80,400 | 69億8457万 | -0.58% | 6.15 | 0.66 |
03/12 | 174 | 178 | 172 | 175 | +3.71% | 78,000 | 70億9624万 | +1.6% | 6.25 | 0.67 |
03/11 | 170 | 170 | 167 | 169 | +0.9% | 95,200 | 68億4244万 | -2.03% | 6.02 | 0.65 |
03/08 | 176 | 177 | 167 | 167 | -6.7% | 290,400 | 67億8153万 | -2.34% | 5.97 | 0.64 |
03/07 | 182 | 182 | 179 | 179 | -2.45% | 76,400 | 72億6883万 | +4.68% | 6.4 | 0.69 |
03/06 | 186 | 186 | 183 | 184 | -1.08% | 21,600 | 74億5156万 | +7.94% | 6.56 | 0.71 |
03/05 | 181 | 186 | 180 | 186 | +1.64% | 114,000 | 75億3278万 | +9.76% | 6.63 | 0.72 |
03/04 | 180 | 183 | 178 | 183 | +0.27% | 97,600 | 74億1096万 | +8.63% | 6.52 | 0.7 |
03/01 | 186 | 187 | 182 | 182 | -2.28% | 91,600 | 73億9065万 | +8.33% | 6.51 | 0.7 |
02/28 | 183 | 189 | 183 | 186 | +0.81% | 150,800 | 75億6324万 | +11.53% | 6.66 | 0.72 |
02/27 | 181 | 185 | 180 | 185 | +1.65% | 110,400 | 75億232万 | +11.97% | 6.61 | 0.71 |
02/26 | 188 | 190 | 180 | 182 | -2.55% | 249,200 | 73億8050万 | +10.82% | 6.5 | 0.7 |
02/25 | 176 | 187 | 176 | 187 | +6.27% | 306,800 | 75億7339万 | +14.42% | 6.67 | 0.72 |
02/22 | 163 | 176 | 163 | 176 | +8.17% | 309,600 | 71億2670万 | +8.33% | 6.27 | 0.68 |
02/21 | 163 | 165 | 161 | 162 | 0% | 184,000 | 65億8864万 | +0.15% | 5.8 | 0.63 |
02/20 | 163 | 163 | 162 | 162 | +0.46% | 134,000 | 65億8864万 | +0.15% | 5.8 | 0.63 |
02/19 | 163 | 165 | 161 | 162 | -0.15% | 172,400 | 65億5819万 | -0.31% | 5.77 | 0.62 |
02/18 | 164 | 167 | 162 | 162 | -0.46% | 218,400 | 65億6834万 | -0.15% | 5.78 | 0.62 |
02/15 | 161 | 163 | 159 | 163 | +1.25% | 89,600 | 65億9880万 | +0.31% | 5.81 | 0.63 |
02/14 | 166 | 166 | 160 | 161 | -3.31% | 258,800 | 65億1758万 | -0.93% | 5.74 | 0.62 |
02/13 | 164 | 169 | 160 | 166 | -1.63% | 469,600 | 67億4092万 | +2.47% | 5.93 | 0.64 |
02/12 | 165 | 171 | 165 | 169 | +3.69% | 124,000 | 68億5260万 | +4.81% | 6.03 | 0.65 |
02/08 | 162 | 166 | 160 | 163 | -1.81% | 91,600 | 66億895万 | +1.09% | 5.82 | 0.63 |
02/07 | 169 | 169 | 164 | 166 | -2.07% | 62,000 | 67億3077万 | +3.59% | 5.93 | 0.64 |
02/06 | 169 | 171 | 166 | 169 | +1.35% | 52,800 | 68億7290万 | +5.78% | 6.05 | 0.65 |
02/05 | 164 | 167 | 162 | 167 | +2.93% | 106,800 | 67億8153万 | +5.03% | 5.97 | 0.64 |
02/04 | 160 | 164 | 159 | 162 | +1.41% | 78,000 | 65億8864万 | +2.69% | 5.8 | 0.63 |
02/01 | 160 | 161 | 158 | 160 | +1.59% | 56,400 | 64億9728万 | +1.91% | 5.72 | 0.62 |
01/31 | 159 | 160 | 157 | 158 | -0.63% | 34,800 | 63億9576万 | +0.32% | 5.63 | 0.61 |
01/30 | 161 | 163 | 157 | 159 | -1.71% | 89,600 | 64億3636万 | +0.32% | 5.67 | 0.61 |
01/29 | 159 | 163 | 155 | 161 | +0.47% | 143,600 | 65億4804万 | +2.06% | 5.77 | 0.62 |
01/28 | 163 | 163 | 160 | 161 | -0.47% | 69,600 | 65億1758万 | +0.94% | 5.74 | 0.62 |
01/25 | 161 | 162 | 160 | 161 | +2.06% | 103,200 | 65億4804万 | +0.78% | 5.77 | 0.62 |
01/24 | 155 | 158 | 152 | 158 | +3.27% | 89,200 | 64億1606万 | -1.25% | 5.65 | 0.61 |
01/23 | 154 | 155 | 152 | 153 | -1.61% | 55,600 | 62億1302万 | -4.97% | 5.47 | 0.59 |
01/22 | 159 | 160 | 155 | 156 | -2.51% | 81,600 | 63億1454万 | -4.01% | 5.56 | 0.6 |
01/21 | 162 | 163 | 159 | 160 | -0.93% | 78,000 | 64億7697万 | -2.15% | 5.7 | 0.62 |
01/18 | 164 | 164 | 161 | 161 | -1.98% | 109,200 | 65億3788万 | -2.42% | 5.76 | 0.62 |
01/17 | 162 | 164 | 161 | 164 | +1.7% | 26,400 | 66億6986万 | -1.05% | 5.87 | 0.63 |
01/16 | 168 | 169 | 160 | 162 | -2.12% | 91,200 | 65億5819万 | -3.29% | 5.77 | 0.62 |
01/15 | 161 | 165 | 159 | 165 | +1.85% | 103,200 | 67億32万 | -1.79% | 5.9 | 0.64 |
01/11 | 159 | 162 | 158 | 162 | +3.02% | 47,200 | 65億7849万 | -4.71% | 5.79 | 0.63 |
01/10 | 159 | 163 | 157 | 157 | -2.48% | 74,000 | 63億8560万 | -8.58% | 5.62 | 0.61 |
01/09 | 164 | 165 | 161 | 161 | -2.42% | 81,200 | 65億4804万 | -6.79% | 5.77 | 0.62 |
01/08 | 158 | 167 | 157 | 165 | +4.92% | 79,200 | 67億1047万 | -5.57% | 5.91 | 0.64 |
01/07 | 153 | 160 | 153 | 158 | +3.96% | 94,000 | 63億9576万 | -10.51% | 5.63 | 0.61 |
01/04 | 147 | 155 | 147 | 152 | -2.1% | 44,400 | 61億5211万 | -14.89% | 5.42 | 0.58 |
2018 |
12/28 | 154 | 156 | 152 | 155 | +0.98% | 81,200 | 62億8408万 | -14.03% | 5.53 | 0.6 |
12/27 | 153 | 155 | 151 | 153 | +5.51% | 103,200 | 62億2317万 | -15.8% | 5.48 | 0.59 |
12/26 | 150 | 150 | 142 | 145 | +5.83% | 114,000 | 58億9831万 | -21.06% | 5.19 | 0.56 |
12/25 | 137 | 143 | 134 | 137 | -11.02% | 250,400 | 55億7344万 | -26.6% | 4.91 | 0.53 |
12/21 | 152 | 157 | 149 | 154 | 0% | 316,400 | 62億6378万 | -18.82% | 5.51 | 0.6 |
12/20 | 170 | 172 | 153 | 154 | -10.32% | 263,200 | 62億6378万 | -19.66% | 5.51 | 0.6 |
12/19 | 176 | 176 | 169 | 172 | +0.58% | 77,600 | 69億8457万 | -10.88% | 6.15 | 0.66 |
12/18 | 169 | 173 | 167 | 171 | -2.43% | 126,000 | 69億4396万 | -11.86% | 6.11 | 0.66 |
12/17 | 174 | 177 | 174 | 175 | -1.68% | 99,200 | 71億1655万 | -10.13% | 6.27 | 0.68 |
12/14 | 185 | 186 | 178 | 178 | -1.79% | 50,000 | 72億3837万 | -9.06% | 6.37 | 0.69 |
12/13 | 181 | 184 | 179 | 182 | +0.28% | 43,600 | 73億7035万 | -7.87% | 6.49 | 0.7 |
12/12 | 177 | 183 | 177 | 181 | +2.4% | 54,800 | 73億5004万 | -8.12% | 6.47 | 0.7 |
12/11 | 182 | 182 | 176 | 177 | -2.62% | 82,800 | 71億7746万 | -10.73% | 6.32 | 0.68 |
12/10 | 189 | 190 | 181 | 182 | -5.1% | 96,400 | 73億7035万 | -8.79% | 6.49 | 0.7 |
12/07 | 196 | 196 | 188 | 191 | 0% | 61,600 | 77億6628万 | -3.89% | 6.84 | 0.74 |
12/06 | 196 | 196 | 189 | 191 | -2.42% | 99,600 | 77億6628万 | -4.38% | 6.84 | 0.74 |
12/05 | 194 | 199 | 192 | 196 | -0.76% | 48,000 | 79億5916万 | -2% | 7.01 | 0.76 |
12/04 | 204 | 205 | 197 | 198 | -4.47% | 161,200 | 80億2008万 | -0.75% | 7.06 | 0.76 |
12/03 | 200 | 209 | 200 | 207 | +4.16% | 176,000 | 83億9570万 | +4.42% | 7.39 | 0.8 |
11/30 | 198 | 200 | 197 | 199 | -0.13% | 46,800 | 80億6068万 | +0.25% | 7.1 | 0.77 |
11/29 | 203 | 204 | 198 | 199 | -0.63% | 80,800 | 80億7084万 | +0.89% | 7.11 | 0.77 |
11/28 | 197 | 201 | 195 | 200 | +2.04% | 82,400 | 81億2160万 | +1.01% | 7.15 | 0.77 |
11/27 | 199 | 201 | 196 | 196 | -1.13% | 38,400 | 79億5916万 | -1.51% | 7.01 | 0.76 |
11/26 | 200 | 200 | 194 | 198 | +0.51% | 71,200 | 80億5053万 | -1.37% | 7.09 | 0.76 |
11/22 | 208 | 208 | 194 | 197 | -4.25% | 275,200 | 80億992万 | -2.35% | 7.05 | 0.76 |
11/21 | 205 | 211 | 203 | 206 | -2.37% | 128,800 | 83億6524万 | +1.48% | 7.37 | 0.79 |
11/20 | 213 | 215 | 209 | 211 | -2.76% | 112,400 | 85億6828万 | +3.43% | 7.54 | 0.81 |
11/19 | 210 | 221 | 208 | 217 | +3.58% | 194,000 | 88億1193万 | +6.37% | 7.76 | 0.84 |
11/16 | 208 | 215 | 203 | 210 | -0.36% | 231,200 | 85億737万 | +2.7% | 7.49 | 0.81 |
11/15 | 196 | 214 | 193 | 210 | +9.65% | 791,600 | 85億3783万 | +3.06% | 7.52 | 0.81 |
11/14 | 191 | 199 | 190 | 192 | -1.03% | 238,400 | 77億8658万 | -6% | 6.86 | 0.74 |
11/13 | 193 | 194 | 187 | 194 | -0.9% | 142,800 | 78億6780万 | -5.49% | 6.93 | 0.75 |
11/12 | 195 | 197 | 193 | 196 | +0.77% | 60,800 | 79億3886万 | -5.1% | 6.99 | 0.75 |
11/09 | 193 | 197 | 189 | 194 | +0.13% | 86,800 | 78億7795万 | -5.83% | 6.94 | 0.75 |
11/08 | 201 | 203 | 191 | 194 | -1.9% | 258,400 | 78億6780万 | -6.4% | 6.93 | 0.75 |
11/07 | 198 | 198 | 194 | 198 | +1.15% | 68,800 | 80億2008万 | -5.05% | 7.06 | 0.76 |
11/06 | 198 | 199 | 193 | 195 | -1.14% | 109,200 | 79億2871万 | -6.58% | 6.98 | 0.75 |
11/05 | 199 | 203 | 196 | 198 | -0.88% | 64,000 | 80億2008万 | -5.95% | 7.06 | 0.76 |
11/02 | 196 | 199 | 195 | 199 | +1.66% | 77,200 | 80億9114万 | -5.57% | 7.12 | 0.77 |
11/01 | 194 | 197 | 188 | 196 | +2.22% | 123,600 | 79億5916万 | -7.55% | 7.01 | 0.76 |
10/31 | 188 | 194 | 186 | 192 | +3.93% | 122,400 | 77億8658万 | -9.55% | 6.86 | 0.74 |
10/30 | 175 | 188 | 173 | 185 | +2.07% | 162,800 | 74億9217万 | -13.38% | 6.6 | 0.71 |