株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 123 | 127 | 123 | 125 | 0% | 373,700 | 38億3916万 | -0.79% | - | 1.3 |
| 04/25 | 128 | 128 | 125 | 125 | -2.34% | 300,900 | 38億3916万 | -0.79% | - | 1.3 |
| 04/24 | 119 | 129 | 119 | 128 | +6.67% | 515,300 | 39億3130万 | +1.59% | - | 1.33 |
| 04/23 | 125 | 125 | 118 | 120 | -3.23% | 507,900 | 36億8560万 | -4% | - | 1.24 |
| 04/22 | 126 | 128 | 124 | 124 | -3.13% | 375,200 | 38億845万 | -0.8% | - | 1.29 |
| 04/19 | 123 | 128 | 123 | 128 | +3.23% | 475,300 | 39億3130万 | +2.4% | - | 1.33 |
| 04/18 | 123 | 127 | 123 | 124 | -0.8% | 276,500 | 38億845万 | 0% | - | 1.29 |
| 04/17 | 122 | 125 | 122 | 125 | +2.46% | 241,700 | 38億3916万 | +0.81% | - | 1.3 |
| 04/16 | 127 | 128 | 122 | 122 | -3.17% | 326,100 | 37億4702万 | -1.61% | - | 1.27 |
| 04/15 | 126 | 129 | 126 | 126 | 0% | 311,600 | 38億6988万 | +2.44% | - | 1.31 |
| 04/12 | 127 | 127 | 124 | 126 | -0.79% | 218,000 | 38億6988万 | +2.44% | - | 1.31 |
| 04/11 | 131 | 131 | 126 | 127 | -3.05% | 317,400 | 39億59万 | +3.25% | - | 1.32 |
| 04/10 | 133 | 133 | 131 | 131 | -2.24% | 203,600 | 40億2344万 | +7.38% | - | 1.36 |
| 04/09 | 133 | 135 | 132 | 134 | +1.52% | 348,700 | 41億1558万 | +9.84% | - | 1.39 |
| 04/08 | 135 | 136 | 131 | 132 | -2.22% | 638,300 | 40億5416万 | +8.2% | - | 1.37 |
| 04/05 | 136 | 138 | 133 | 135 | +0.75% | 677,000 | 41億4630万 | +11.57% | - | 1.4 |
| 04/04 | 131 | 136 | 130 | 134 | +3.08% | 713,500 | 41億1558万 | +11.67% | - | 1.39 |
| 04/03 | 126 | 133 | 126 | 130 | +3.17% | 751,900 | 39億9273万 | +9.24% | - | 1.35 |
| 04/02 | 126 | 127 | 123 | 126 | +1.61% | 491,900 | 38億6988万 | +6.78% | - | 1.31 |
| 04/01 | 126 | 129 | 124 | 124 | -1.59% | 378,600 | 38億845万 | +5.98% | - | 1.29 |
| 03/29 | 132 | 133 | 126 | 126 | 0% | 903,700 | 38億6988万 | +8.62% | 32.94 | 1.38 |
| 03/28 | 122 | 127 | 118 | 126 | +5% | 677,300 | 38億6988万 | +8.62% | 32.94 | 1.38 |
| 03/27 | 122 | 123 | 120 | 120 | -1.64% | 253,000 | 36億8560万 | +4.35% | 31.37 | 1.32 |
| 03/26 | 119 | 125 | 119 | 122 | +3.39% | 417,200 | 37億4702万 | +7.02% | 31.9 | 1.34 |
| 03/25 | 120 | 122 | 118 | 118 | -5.6% | 284,000 | 36億2417万 | +3.51% | 30.85 | 1.3 |
| 03/22 | 120 | 128 | 119 | 125 | +5.04% | 1,307,700 | 38億3916万 | +10.62% | 32.68 | 1.37 |
| 03/20 | 115 | 120 | 115 | 119 | +5.31% | 660,000 | 36億5488万 | +6.25% | 31.11 | 1.31 |
| 03/19 | 115 | 115 | 113 | 113 | -1.74% | 278,600 | 34億7060万 | +0.89% | 29.54 | 1.24 |
| 03/18 | 114 | 116 | 112 | 115 | +1.77% | 420,000 | 35億3203万 | +2.68% | 30.07 | 1.26 |
| 03/15 | 115 | 115 | 112 | 113 | -0.88% | 153,600 | 34億7060万 | +1.8% | 29.54 | 1.24 |
| 03/14 | 117 | 117 | 114 | 114 | -1.72% | 167,200 | 35億132万 | +2.7% | 29.8 | 1.25 |
| 03/13 | 119 | 120 | 114 | 116 | -1.69% | 436,100 | 35億6274万 | +4.5% | 30.33 | 1.27 |
| 03/12 | 116 | 121 | 116 | 118 | +2.61% | 318,300 | 36億2417万 | +7.27% | 30.85 | 1.3 |
| 03/11 | 119 | 120 | 113 | 115 | -0.86% | 876,900 | 35億3203万 | +4.55% | 30.07 | 1.26 |
| 03/08 | 111 | 123 | 110 | 116 | 0% | 945,800 | 35億6274万 | +5.45% | 30.33 | 1.27 |
| 03/07 | 121 | 121 | 116 | 116 | -4.13% | 418,300 | 35億6274万 | +6.42% | 30.33 | 1.27 |
| 03/06 | 122 | 123 | 119 | 121 | -2.42% | 465,300 | 37億1631万 | +11.01% | 31.63 | 1.33 |
| 03/05 | 121 | 125 | 120 | 124 | +0.81% | 662,200 | 38億845万 | +13.76% | 32.42 | 1.36 |
| 03/04 | 116 | 126 | 115 | 123 | +8.85% | 2,359,400 | 37億7774万 | +13.89% | 32.16 | 1.35 |
| 03/01 | 110 | 114 | 110 | 113 | +2.73% | 627,900 | 34億7060万 | +4.63% | 29.54 | 1.24 |
| 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 |
