株価チャート
2018/10/01~2019/02/28
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 |
02/28 | 110 | 112 | 109 | 110 | -0.9% | 551,300 | 33億7846万 | +2.8% | 28.76 | 1.21 |
02/27 | 107 | 111 | 107 | 111 | +4.72% | 527,700 | 34億918万 | +3.74% | 29.02 | 1.22 |
02/26 | 105 | 109 | 105 | 106 | +0.95% | 358,200 | 32億5561万 | -0.93% | 27.71 | 1.16 |
02/25 | 105 | 108 | 105 | 105 | 0% | 376,000 | 32億2490万 | -1.87% | 27.45 | 1.15 |
02/22 | 107 | 107 | 104 | 105 | -1.87% | 290,500 | 32億2490万 | -2.78% | 27.45 | 1.15 |
02/21 | 110 | 111 | 107 | 107 | -2.73% | 313,100 | 32億8632万 | -0.93% | 27.97 | 1.17 |
02/20 | 107 | 110 | 106 | 110 | +2.8% | 347,100 | 33億7846万 | +1.85% | 28.76 | 1.21 |
02/19 | 107 | 108 | 106 | 107 | 0% | 221,300 | 32億8632万 | -0.93% | 27.97 | 1.17 |
02/18 | 106 | 108 | 104 | 107 | +3.88% | 376,300 | 32億8632万 | -0.93% | 27.97 | 1.17 |
02/15 | 103 | 104 | 102 | 103 | -0.96% | 297,200 | 31億6347万 | -3.74% | 26.93 | 1.13 |
02/14 | 108 | 109 | 104 | 104 | -3.7% | 355,100 | 31億9418万 | -2.8% | 27.19 | 1.14 |
02/13 | 109 | 109 | 105 | 108 | +0.93% | 297,400 | 33億1704万 | +0.93% | 28.24 | 1.19 |
02/12 | 102 | 107 | 101 | 107 | +3.88% | 259,400 | 32億8632万 | 0% | 27.97 | 1.17 |
02/08 | 104 | 105 | 103 | 103 | -2.83% | 209,000 | 31億6347万 | -3.74% | 26.93 | 1.13 |
02/07 | 108 | 108 | 104 | 106 | -0.93% | 274,400 | 32億5561万 | -0.93% | 27.71 | 1.16 |
02/06 | 107 | 108 | 107 | 107 | 0% | 277,700 | 32億8632万 | 0% | 27.97 | 1.17 |
02/05 | 109 | 110 | 107 | 107 | -1.83% | 400,900 | 32億8632万 | +0.94% | 27.97 | 1.17 |
02/04 | 107 | 109 | 107 | 109 | +1.87% | 111,500 | 33億4775万 | +2.83% | 28.5 | 1.2 |
02/01 | 108 | 110 | 106 | 107 | -1.83% | 182,400 | 32億8632万 | +1.9% | 27.97 | 1.17 |
01/31 | 107 | 110 | 107 | 109 | +2.83% | 221,300 | 33億4775万 | +3.81% | 28.5 | 1.2 |
01/30 | 110 | 110 | 106 | 106 | -3.64% | 397,600 | 32億5561万 | +0.95% | 27.71 | 1.16 |
01/29 | 109 | 110 | 107 | 110 | 0% | 334,100 | 33億7846万 | +4.76% | 28.76 | 1.21 |
01/28 | 112 | 112 | 109 | 110 | -1.79% | 299,900 | 33億7846万 | +4.76% | 28.76 | 1.21 |
01/25 | 107 | 113 | 107 | 112 | +4.67% | 420,200 | 34億3989万 | +6.67% | 29.28 | 1.23 |
01/24 | 107 | 108 | 106 | 107 | 0% | 275,500 | 32億8632万 | +1.9% | 27.97 | 1.17 |
01/23 | 109 | 109 | 107 | 107 | -1.83% | 288,700 | 32億8632万 | +0.94% | 27.97 | 1.17 |
01/22 | 112 | 112 | 109 | 109 | -3.54% | 283,500 | 33億4775万 | +2.83% | 28.5 | 1.2 |
01/21 | 115 | 118 | 113 | 113 | -1.74% | 656,800 | 34億7060万 | +5.61% | 29.54 | 1.24 |
01/18 | 113 | 116 | 112 | 115 | +2.68% | 712,600 | 35億3203万 | +6.48% | 30.07 | 1.26 |
01/17 | 111 | 113 | 107 | 112 | +1.82% | 1,174,800 | 34億3989万 | +2.75% | 29.28 | 1.23 |
01/16 | 106 | 134 | 106 | 110 | +6.8% | 6,882,600 | 33億7846万 | 0% | 28.76 | 1.21 |
01/15 | 100 | 104 | 100 | 103 | +1.98% | 187,700 | 31億6347万 | -7.21% | 26.93 | 1.13 |
01/11 | 99 | 102 | 99 | 101 | +2.02% | 115,300 | 31億204万 | -10.62% | 26.41 | 1.11 |
01/10 | 104 | 104 | 99 | 99 | -4.81% | 369,400 | 30億4062万 | -13.16% | 25.88 | 1.09 |
01/09 | 104 | 107 | 103 | 104 | -1.89% | 600,900 | 31億9418万 | -10.34% | 27.19 | 1.14 |
01/08 | 102 | 108 | 101 | 106 | +2.91% | 519,500 | 32億5561万 | -9.4% | 27.71 | 1.16 |
01/07 | 99 | 106 | 99 | 103 | +6.19% | 440,300 | 31億6347万 | -13.45% | 26.93 | 1.13 |
01/04 | 97 | 98 | 94 | 97 | -3.96% | 539,200 | 29億7919万 | -19.83% | 25.36 | 1.07 |
2018 |
12/28 | 98 | 102 | 98 | 101 | -0.98% | 510,300 | 31億204万 | -17.89% | 26.41 | 1.11 |
12/27 | 102 | 104 | 100 | 102 | +5.15% | 553,600 | 31億3276万 | -19.05% | 26.67 | 1.12 |
12/26 | 92 | 98 | 90 | 97 | +5.43% | 619,700 | 29億7919万 | -23.62% | 25.36 | 1.07 |
12/25 | 93 | 93 | 87 | 92 | -3.16% | 1,589,700 | 28億2562万 | -28.68% | 24.05 | 1.01 |
12/21 | 103 | 104 | 92 | 95 | -4.04% | 1,155,200 | 29億1776万 | -27.48% | 24.84 | 1.04 |
12/20 | 103 | 105 | 97 | 99 | -5.71% | 1,164,300 | 30億4062万 | -25.56% | 25.88 | 1.09 |
12/19 | 110 | 110 | 104 | 105 | -3.67% | 678,900 | 32億2490万 | -22.22% | 27.45 | 1.15 |
12/18 | 110 | 114 | 108 | 109 | -2.68% | 499,600 | 33億4775万 | -19.85% | 28.5 | 1.2 |
12/17 | 115 | 116 | 111 | 112 | -2.61% | 830,500 | 34億3989万 | -18.84% | 29.28 | 1.23 |
12/14 | 118 | 119 | 115 | 115 | -2.54% | 544,000 | 35億3203万 | -17.27% | 30.07 | 1.26 |
12/13 | 119 | 119 | 115 | 118 | 0% | 413,200 | 36億2417万 | -15.71% | 30.85 | 1.3 |
12/12 | 118 | 121 | 118 | 118 | +0.85% | 545,300 | 36億2417万 | -16.31% | 30.85 | 1.3 |
12/11 | 123 | 123 | 115 | 117 | -4.88% | 1,254,200 | 35億9346万 | -17.61% | 30.59 | 1.28 |
12/10 | 137 | 138 | 119 | 123 | -12.14% | 2,084,200 | 37億7774万 | -13.99% | 32.16 | 1.35 |
12/07 | 144 | 144 | 134 | 140 | -1.41% | 747,700 | 42億9986万 | -2.1% | 36.6 | 1.54 |
12/06 | 142 | 144 | 141 | 142 | 0% | 391,700 | 43億6129万 | -0.7% | 37.12 | 1.56 |
12/05 | 137 | 143 | 136 | 142 | +2.9% | 300,800 | 43億6129万 | 0% | 37.12 | 1.56 |
12/04 | 142 | 143 | 138 | 138 | -3.5% | 363,300 | 42億3844万 | -2.82% | 36.08 | 1.52 |
12/03 | 140 | 143 | 139 | 143 | +2.88% | 516,600 | 43億9200万 | +1.42% | 37.39 | 1.57 |
11/30 | 144 | 145 | 139 | 139 | -2.8% | 516,600 | 42億6915万 | -0.71% | 36.34 | 1.53 |
11/29 | 142 | 145 | 141 | 143 | +1.42% | 480,500 | 43億9200万 | +2.88% | 37.39 | 1.57 |
11/28 | 144 | 146 | 140 | 141 | -2.08% | 885,300 | 43億3058万 | +1.44% | 36.86 | 1.55 |
11/27 | 157 | 159 | 142 | 144 | -7.1% | 3,000,600 | 44億2272万 | +3.6% | 37.65 | 1.58 |
11/26 | 154 | 162 | 152 | 155 | -1.27% | 3,499,200 | 47億6056万 | +11.51% | 40.52 | 1.7 |
11/22 | 149 | 158 | 147 | 157 | +3.29% | 2,131,300 | 48億2199万 | +12.95% | 41.05 | 1.72 |
11/21 | 148 | 152 | 143 | 152 | +4.11% | 1,763,200 | 46億6842万 | +8.57% | 39.74 | 1.67 |
11/20 | 143 | 150 | 141 | 146 | +2.82% | 1,571,100 | 44億8414万 | +4.29% | 38.17 | 1.6 |
11/19 | 147 | 148 | 140 | 142 | -3.4% | 610,600 | 43億6129万 | +0.71% | 37.12 | 1.56 |
11/16 | 146 | 147 | 142 | 147 | +2.8% | 392,200 | 45億1486万 | +3.52% | 38.43 | 1.61 |
11/15 | 145 | 146 | 140 | 143 | +0.7% | 419,700 | 43億9200万 | +0.7% | 37.39 | 1.57 |
11/14 | 142 | 151 | 140 | 142 | +0.71% | 982,900 | 43億6129万 | -0.7% | 37.12 | 1.56 |
11/13 | 137 | 149 | 134 | 141 | -4.08% | 1,242,600 | 43億3058万 | -1.4% | 36.86 | 1.55 |
11/12 | 151 | 154 | 137 | 147 | -2.65% | 1,432,400 | 45億1486万 | +2.8% | 38.43 | 1.61 |
11/09 | 141 | 154 | 141 | 151 | +7.09% | 1,496,700 | 46億3771万 | +6.34% | 39.48 | 1.66 |
11/08 | 141 | 145 | 140 | 141 | +1.44% | 613,500 | 43億3058万 | -0.7% | 36.86 | 1.55 |
11/07 | 137 | 142 | 135 | 139 | +3.73% | 643,000 | 42億6915万 | -1.42% | 36.34 | 1.53 |
11/06 | 137 | 140 | 133 | 134 | -0.74% | 584,000 | 41億1558万 | -4.96% | 35.03 | 1.47 |
11/05 | 135 | 138 | 134 | 135 | -0.74% | 388,500 | 41億4630万 | -3.57% | 35.29 | 1.48 |
11/02 | 134 | 139 | 132 | 136 | +0.74% | 765,900 | 41億7701万 | -2.86% | 35.56 | 1.49 |
11/01 | 135 | 136 | 130 | 135 | +5.47% | 971,400 | 41億4630万 | -2.88% | 35.29 | 1.48 |
10/31 | 123 | 129 | 123 | 128 | +4.07% | 698,700 | 39億3130万 | -7.91% | 33.46 | 1.41 |
10/30 | 118 | 124 | 115 | 123 | +4.24% | 507,900 | 37億7774万 | -10.87% | 32.16 | 1.35 |
10/29 | 123 | 126 | 117 | 118 | -0.84% | 832,000 | 36億2417万 | -14.49% | 30.85 | 1.3 |
10/26 | 123 | 128 | 116 | 119 | -1.65% | 1,243,500 | 36億5488万 | -13.77% | 31.11 | 1.31 |
10/25 | 126 | 126 | 121 | 121 | -6.2% | 1,079,700 | 37億1631万 | -12.32% | 31.63 | 1.33 |
10/24 | 136 | 144 | 129 | 129 | -6.52% | 1,655,700 | 39億6202万 | -6.52% | 33.73 | 1.42 |
10/23 | 147 | 148 | 137 | 138 | -9.21% | 2,664,100 | 42億3844万 | 0% | 36.08 | 1.52 |
10/22 | 163 | 163 | 150 | 152 | -6.75% | 1,246,400 | 46億6842万 | +10.95% | 39.74 | 1.67 |
10/19 | 171 | 171 | 150 | 163 | -4.12% | 2,402,600 | 50億627万 | +20.74% | 42.61 | 1.79 |
10/18 | 174 | 176 | 165 | 170 | 0% | 1,685,600 | 52億2126万 | +26.87% | 44.44 | 1.87 |
10/17 | 164 | 170 | 159 | 170 | +2.41% | 1,744,000 | 52億2126万 | +29.77% | 44.44 | 1.87 |
10/16 | 168 | 173 | 163 | 166 | +1.22% | 1,782,700 | 50億9841万 | +28.68% | 43.4 | 1.82 |
10/15 | 166 | 169 | 158 | 164 | +5.13% | 2,667,500 | 50億3698万 | +29.13% | 42.88 | 1.8 |
10/12 | 145 | 158 | 143 | 156 | +6.85% | 1,781,100 | 47億9128万 | +23.81% | 40.78 | 1.71 |
10/11 | 140 | 150 | 136 | 146 | -2.67% | 2,274,900 | 44億8414万 | +17.74% | 38.17 | 1.6 |
10/10 | 143 | 159 | 137 | 150 | +6.38% | 5,379,800 | 46億700万 | +21.95% | 39.22 | 1.65 |
10/09 | 132 | 143 | 131 | 141 | +6.02% | 2,555,200 | 43億3058万 | +15.57% | 36.86 | 1.55 |
10/05 | 131 | 136 | 130 | 133 | +0.76% | 901,200 | 40億8487万 | +9.02% | 34.77 | 1.46 |
10/04 | 130 | 135 | 129 | 132 | +1.54% | 1,125,200 | 40億5416万 | +8.2% | 34.51 | 1.45 |
10/03 | 125 | 138 | 125 | 130 | +4% | 3,819,700 | 39億9273万 | +6.56% | 33.99 | 1.43 |
10/02 | 124 | 128 | 124 | 125 | +1.63% | 591,200 | 38億3916万 | +2.46% | 32.68 | 1.37 |
10/01 | 123 | 129 | 123 | 123 | 0% | 1,098,700 | 37億7774万 | +0.82% | 32.16 | 1.35 |