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 |
---|
2019 |
03/29 | 123 | 126 | 123 | 126 | -0.79% | 10,500 | 56億8251万 | -2.33% | 15.02 | 0.82 |
03/28 | 125 | 128 | 124 | 127 | +0.79% | 24,100 | 57億2761万 | -1.55% | 15.14 | 0.83 |
03/27 | 123 | 127 | 123 | 126 | +1.61% | 36,800 | 56億8251万 | -1.56% | 15.02 | 0.82 |
03/26 | 125 | 126 | 124 | 124 | -1.59% | 26,300 | 55億9231万 | -3.13% | 14.78 | 0.81 |
03/25 | 129 | 129 | 125 | 126 | -0.79% | 24,000 | 56億8251万 | -1.56% | 15.02 | 0.82 |
03/22 | 126 | 132 | 125 | 127 | +0.79% | 66,500 | 57億2761万 | -0.78% | 15.14 | 0.83 |
03/20 | 127 | 127 | 126 | 126 | -0.79% | 13,800 | 56億8251万 | -1.56% | 15.02 | 0.82 |
03/19 | 128 | 131 | 125 | 127 | +0.79% | 116,200 | 57億2761万 | 0% | 15.14 | 0.83 |
03/18 | 129 | 130 | 125 | 126 | -1.56% | 88,700 | 56億8251万 | -0.79% | 15.02 | 0.82 |
03/15 | 132 | 132 | 128 | 128 | -2.29% | 34,400 | 57億7271万 | +0.79% | 15.26 | 0.83 |
03/14 | 131 | 135 | 130 | 131 | 0% | 139,700 | 59億801万 | +3.15% | 15.61 | 0.85 |
03/13 | 131 | 133 | 131 | 131 | -1.5% | 32,000 | 59億801万 | +3.15% | 15.61 | 0.85 |
03/12 | 137 | 139 | 133 | 133 | -0.75% | 59,000 | 59億9820万 | +5.56% | 15.85 | 0.87 |
03/11 | 133 | 141 | 130 | 134 | +1.52% | 119,700 | 60億4330万 | +6.35% | 15.97 | 0.87 |
03/08 | 140 | 152 | 130 | 132 | -5.04% | 664,100 | 59億5311万 | +4.76% | 15.73 | 0.86 |
03/07 | 143 | 145 | 136 | 139 | 0% | 45,400 | 62億6880万 | +11.2% | 16.57 | 0.91 |
03/06 | 144 | 148 | 134 | 139 | -0.71% | 216,500 | 62億6880万 | +11.2% | 16.57 | 0.91 |
03/05 | 130 | 144 | 130 | 140 | +6.87% | 210,500 | 63億1390万 | +12% | 16.69 | 0.91 |
03/04 | 128 | 131 | 127 | 131 | +4.8% | 42,400 | 59億801万 | +5.65% | 15.61 | 0.85 |
03/01 | 126 | 127 | 124 | 125 | -0.79% | 23,400 | 56億3741万 | +0.81% | 14.9 | 0.81 |
02/28 | 125 | 128 | 120 | 126 | 0% | 120,800 | 56億8251万 | +1.61% | 15.02 | 0.82 |
02/27 | 122 | 126 | 121 | 126 | +3.28% | 85,400 | 56億8251万 | +1.61% | 15.02 | 0.82 |
02/26 | 123 | 123 | 122 | 122 | -0.81% | 15,100 | 55億211万 | -1.61% | 14.54 | 0.79 |
02/25 | 122 | 123 | 121 | 123 | 0% | 12,700 | 55億4721万 | -1.6% | 14.66 | 0.8 |
02/22 | 121 | 123 | 121 | 123 | +1.65% | 12,200 | 55億4721万 | -1.6% | 14.66 | 0.8 |
02/21 | 120 | 123 | 120 | 121 | +0.83% | 30,000 | 54億5701万 | -3.2% | 14.42 | 0.79 |
02/20 | 121 | 121 | 120 | 120 | 0% | 8,400 | 54億1191万 | -4.76% | 14.3 | 0.78 |
02/19 | 122 | 122 | 119 | 120 | 0% | 39,100 | 54億1191万 | -4.76% | 14.3 | 0.78 |
02/18 | 122 | 122 | 120 | 120 | -0.83% | 11,900 | 54億1191万 | -4.76% | 14.3 | 0.78 |
02/15 | 122 | 123 | 121 | 121 | -2.42% | 23,300 | 54億5701万 | -3.97% | 14.42 | 0.79 |
02/14 | 124 | 124 | 122 | 124 | +0.81% | 19,000 | 55億9231万 | -2.36% | 14.78 | 0.81 |
02/13 | 123 | 124 | 121 | 123 | +1.65% | 34,100 | 55億4721万 | -3.15% | 14.66 | 0.8 |
02/12 | 122 | 123 | 121 | 121 | -0.82% | 8,500 | 54億5701万 | -4.72% | 14.42 | 0.79 |
02/08 | 123 | 125 | 121 | 122 | -2.4% | 69,900 | 55億211万 | -3.94% | 14.54 | 0.79 |
02/07 | 127 | 128 | 125 | 125 | -1.57% | 46,400 | 56億3741万 | -1.57% | 14.9 | 0.81 |
02/06 | 125 | 129 | 123 | 127 | +2.42% | 39,500 | 57億2761万 | 0% | 15.14 | 0.83 |
02/05 | 124 | 127 | 123 | 124 | 0% | 23,100 | 55億9231万 | -2.36% | 14.78 | 0.81 |
02/04 | 124 | 125 | 123 | 124 | -0.8% | 21,500 | 55億9231万 | -1.59% | 14.78 | 0.81 |
02/01 | 126 | 127 | 124 | 125 | 0% | 33,300 | 56億3741万 | -0.79% | 14.9 | 0.81 |
01/31 | 126 | 127 | 125 | 125 | -0.79% | 22,600 | 56億3741万 | -0.79% | 14.9 | 0.81 |
01/30 | 130 | 130 | 126 | 126 | -2.33% | 15,100 | 56億8251万 | 0% | 15.02 | 0.82 |
01/29 | 130 | 130 | 126 | 129 | +0.78% | 37,500 | 58億1781万 | +2.38% | 15.38 | 0.84 |
01/28 | 128 | 132 | 127 | 128 | 0% | 35,600 | 57億7271万 | +0.79% | 15.26 | 0.83 |
01/25 | 127 | 128 | 126 | 128 | -0.78% | 37,500 | 57億7271万 | +0.79% | 15.26 | 0.83 |
01/24 | 127 | 129 | 126 | 129 | +1.57% | 28,400 | 58億1781万 | +0.78% | 15.38 | 0.84 |
01/23 | 127 | 127 | 126 | 127 | -1.55% | 11,900 | 57億2761万 | -1.55% | 15.14 | 0.83 |
01/22 | 129 | 130 | 128 | 129 | 0% | 12,600 | 58億1781万 | -0.77% | 15.38 | 0.84 |
01/21 | 132 | 134 | 129 | 129 | -0.77% | 47,500 | 58億1781万 | -1.53% | 15.38 | 0.84 |
01/18 | 133 | 133 | 128 | 130 | -0.76% | 28,800 | 58億6291万 | -1.52% | 15.49 | 0.85 |
01/17 | 132 | 133 | 131 | 131 | 0% | 15,600 | 59億801万 | -1.5% | 15.61 | 0.85 |
01/16 | 133 | 134 | 130 | 131 | +0.77% | 28,800 | 59億801万 | -2.24% | 15.61 | 0.85 |
01/15 | 127 | 130 | 127 | 130 | +2.36% | 41,900 | 58億6291万 | -3.7% | 15.49 | 0.85 |
01/11 | 124 | 129 | 124 | 127 | +3.25% | 36,900 | 57億2761万 | -7.3% | 15.14 | 0.83 |
01/10 | 127 | 127 | 123 | 123 | -3.91% | 33,000 | 55億4721万 | -10.87% | 14.66 | 0.8 |
01/09 | 128 | 129 | 127 | 128 | -2.29% | 44,200 | 57億7271万 | -8.57% | 15.26 | 0.83 |
01/08 | 127 | 133 | 125 | 131 | +3.15% | 33,200 | 59億801万 | -7.75% | 15.61 | 0.85 |
01/07 | 128 | 131 | 127 | 127 | -2.31% | 74,000 | 57億2761万 | -11.81% | 15.14 | 0.83 |
01/04 | 127 | 145 | 126 | 130 | +6.56% | 332,700 | 58億6291万 | -10.96% | 15.49 | 0.85 |
2018 |
12/28 | 117 | 124 | 117 | 122 | +2.52% | 46,400 | 55億211万 | -17.01% | 14.54 | 0.79 |
12/27 | 116 | 121 | 113 | 119 | +6.25% | 59,100 | 53億6681万 | -20.13% | 14.18 | 0.78 |
12/26 | 112 | 115 | 110 | 112 | +0.9% | 132,700 | 50億5112万 | -25.83% | 13.35 | 0.73 |
12/25 | 110 | 111 | 105 | 111 | -4.31% | 208,800 | 50億602万 | -27.45% | 13.23 | 0.72 |
12/21 | 119 | 120 | 114 | 116 | -6.45% | 199,500 | 52億3152万 | -25.16% | 13.83 | 0.76 |
12/20 | 125 | 128 | 122 | 124 | -4.62% | 92,000 | 55億9231万 | -21.02% | 14.78 | 0.81 |
12/19 | 134 | 134 | 129 | 130 | -2.99% | 72,900 | 58億6291万 | -18.24% | 15.49 | 0.85 |
12/18 | 136 | 138 | 134 | 134 | -4.96% | 61,600 | 60億4330万 | -16.25% | 15.97 | 0.87 |
12/17 | 140 | 141 | 135 | 141 | 0% | 81,300 | 63億5900万 | -12.96% | 16.81 | 0.92 |
12/14 | 142 | 148 | 141 | 141 | -2.08% | 73,600 | 63億5900万 | -13.5% | 16.81 | 0.92 |
12/13 | 148 | 148 | 141 | 144 | -3.36% | 64,000 | 64億9430万 | -12.2% | 17.16 | 0.94 |
12/12 | 150 | 150 | 141 | 149 | -0.67% | 114,500 | 67億1979万 | -9.7% | 17.76 | 0.97 |
12/11 | 155 | 156 | 150 | 150 | -3.23% | 45,000 | 67億6489万 | -9.64% | 17.88 | 0.98 |
12/10 | 157 | 157 | 155 | 155 | -1.9% | 88,600 | 69億9039万 | -6.63% | 18.47 | 1.01 |
12/07 | 160 | 160 | 158 | 158 | -0.63% | 43,600 | 71億2569万 | -5.39% | 18.83 | 1.03 |
12/06 | 163 | 163 | 159 | 159 | -2.45% | 18,800 | 71億7079万 | -5.36% | 18.95 | 1.04 |
12/05 | 161 | 163 | 159 | 163 | 0% | 25,700 | 73億5118万 | -2.98% | 19.43 | 1.06 |
12/04 | 165 | 165 | 163 | 163 | -1.21% | 145,800 | 73億5118万 | -2.98% | 19.43 | 1.06 |
12/03 | 167 | 167 | 163 | 165 | 0% | 46,900 | 74億4138万 | -1.79% | 19.67 | 1.07 |
11/30 | 170 | 170 | 165 | 165 | -2.94% | 52,400 | 74億4138万 | -1.79% | 19.67 | 1.07 |
11/29 | 172 | 172 | 169 | 170 | -1.73% | 42,700 | 76億6688万 | +1.19% | 20.26 | 1.11 |
11/28 | 173 | 173 | 169 | 173 | -0.57% | 42,200 | 78億218万 | +2.98% | 20.62 | 1.13 |
11/27 | 170 | 174 | 170 | 174 | +0.58% | 28,400 | 78億4728万 | +3.57% | 20.74 | 1.13 |
11/26 | 168 | 175 | 167 | 173 | +1.76% | 49,800 | 78億218万 | +2.98% | 20.62 | 1.13 |
11/22 | 167 | 173 | 167 | 170 | +3.03% | 77,700 | 76億6688万 | +1.19% | 20.26 | 1.11 |
11/21 | 169 | 169 | 164 | 165 | -2.37% | 90,100 | 74億4138万 | -2.37% | 19.67 | 1.07 |
11/20 | 164 | 171 | 163 | 169 | +2.42% | 109,100 | 76億2178万 | 0% | 20.14 | 1.1 |
11/19 | 164 | 166 | 162 | 165 | +0.61% | 33,200 | 74億4138万 | -2.94% | 19.67 | 1.07 |
11/16 | 168 | 170 | 163 | 164 | -1.2% | 66,500 | 73億9628万 | -3.53% | 19.55 | 1.07 |
11/15 | 167 | 168 | 163 | 166 | +1.84% | 70,500 | 74億8648万 | -2.92% | 19.79 | 1.08 |
11/14 | 165 | 167 | 162 | 163 | -1.21% | 62,600 | 73億5118万 | -4.68% | 19.43 | 1.06 |
11/13 | 168 | 168 | 164 | 165 | -2.37% | 76,700 | 74億4138万 | -4.07% | 19.67 | 1.07 |
11/12 | 168 | 171 | 168 | 169 | +0.6% | 87,400 | 76億2178万 | -1.74% | 20.14 | 1.1 |
11/09 | 167 | 171 | 167 | 168 | -1.18% | 59,400 | 75億7668万 | -2.89% | 20.02 | 1.09 |
11/08 | 169 | 173 | 169 | 170 | +0.59% | 69,900 | 76億6688万 | -2.3% | 20.26 | 1.11 |
11/07 | 171 | 174 | 169 | 169 | -1.17% | 76,800 | 76億2178万 | -2.87% | 20.14 | 1.1 |
11/06 | 169 | 173 | 168 | 171 | +1.18% | 92,400 | 77億1198万 | -2.29% | 20.38 | 1.11 |
11/05 | 171 | 173 | 168 | 169 | -2.31% | 47,100 | 76億2178万 | -3.98% | 20.14 | 1.1 |
11/02 | 171 | 173 | 168 | 173 | +1.17% | 83,400 | 78億218万 | -2.26% | 20.62 | 1.13 |
11/01 | 173 | 173 | 169 | 171 | 0% | 128,900 | 77億1198万 | -3.93% | 20.38 | 1.11 |
10/31 | 160 | 173 | 160 | 171 | +6.88% | 161,800 | 77億1198万 | -5% | 20.38 | 1.11 |
10/30 | 155 | 162 | 155 | 160 | +2.56% | 77,300 | 72億1589万 | -8.05% | 19.07 | 1.04 |