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 | 133 | 134 | 130 | 131 | -1.5% | 17,500 | 51億2144万 | +1.55% | - | 0.41 |
03/28 | 130 | 140 | 130 | 133 | +3.91% | 45,400 | 51億9963万 | +3.1% | - | 0.42 |
03/27 | 128 | 128 | 127 | 128 | 0% | 7,500 | 50億416万 | 0% | - | 0.41 |
03/26 | 131 | 131 | 128 | 128 | -0.78% | 19,500 | 50億416万 | 0% | - | 0.41 |
03/25 | 128 | 129 | 127 | 129 | 0% | 15,000 | 50億4325万 | +0.78% | - | 0.41 |
03/22 | 130 | 131 | 128 | 129 | 0% | 14,900 | 50億4325万 | +0.78% | - | 0.41 |
03/20 | 130 | 130 | 128 | 129 | +0.78% | 23,500 | 50億4325万 | +1.57% | - | 0.41 |
03/19 | 129 | 130 | 128 | 128 | -1.54% | 31,200 | 50億416万 | +0.79% | - | 0.41 |
03/18 | 132 | 132 | 124 | 130 | -1.52% | 108,300 | 50億8235万 | +2.36% | - | 0.41 |
03/15 | 125 | 139 | 125 | 132 | +8.2% | 534,300 | 51億6054万 | +3.94% | - | 0.42 |
03/14 | 124 | 125 | 122 | 122 | -1.61% | 11,100 | 47億6959万 | -3.17% | - | 0.39 |
03/13 | 123 | 124 | 122 | 124 | 0% | 19,300 | 48億4778万 | -1.59% | - | 0.39 |
03/12 | 124 | 126 | 122 | 124 | 0% | 16,300 | 48億4778万 | -1.59% | - | 0.39 |
03/11 | 124 | 125 | 118 | 124 | +0.81% | 30,300 | 48億4778万 | -1.59% | - | 0.39 |
03/08 | 127 | 128 | 123 | 123 | -3.91% | 22,400 | 48億868万 | -2.38% | - | 0.39 |
03/07 | 131 | 131 | 127 | 128 | -1.54% | 20,800 | 50億416万 | +1.59% | - | 0.41 |
03/06 | 133 | 134 | 129 | 130 | -2.99% | 20,300 | 50億8235万 | +3.17% | - | 0.41 |
03/05 | 134 | 135 | 132 | 134 | +0.75% | 10,400 | 52億3873万 | +6.35% | - | 0.42 |
03/04 | 133 | 133 | 131 | 133 | +1.53% | 7,800 | 51億9963万 | +6.4% | - | 0.42 |
03/01 | 132 | 133 | 130 | 131 | -1.5% | 10,300 | 51億2144万 | +4.8% | - | 0.41 |
02/28 | 134 | 134 | 130 | 133 | +0.76% | 11,200 | 51億9963万 | +6.4% | - | 0.42 |
02/27 | 139 | 142 | 131 | 132 | +1.54% | 176,400 | 51億6054万 | +5.6% | - | 0.42 |
02/26 | 130 | 131 | 127 | 130 | +3.17% | 52,100 | 50億8235万 | +4% | - | 0.41 |
02/25 | 127 | 129 | 125 | 126 | -1.56% | 42,100 | 49億2597万 | +1.61% | - | 0.4 |
02/22 | 127 | 128 | 125 | 128 | +0.79% | 22,000 | 50億416万 | +3.23% | - | 0.41 |
02/21 | 125 | 127 | 123 | 127 | +1.6% | 16,000 | 49億6506万 | +2.42% | - | 0.4 |
02/20 | 125 | 125 | 123 | 125 | 0% | 11,000 | 48億8687万 | +0.81% | - | 0.4 |
02/19 | 124 | 125 | 123 | 125 | +0.81% | 5,400 | 48億8687万 | 0% | - | 0.4 |
02/18 | 123 | 124 | 122 | 124 | +0.81% | 6,300 | 48億4778万 | -0.8% | - | 0.39 |
02/15 | 122 | 124 | 120 | 123 | +0.82% | 17,600 | 48億868万 | -1.6% | - | 0.39 |
02/14 | 123 | 123 | 121 | 122 | 0% | 5,600 | 47億6959万 | -2.4% | - | 0.39 |
02/13 | 120 | 123 | 120 | 122 | 0% | 5,600 | 47億6959万 | -2.4% | - | 0.39 |
02/12 | 120 | 122 | 119 | 122 | +1.67% | 17,100 | 47億6959万 | -2.4% | - | 0.39 |
02/08 | 123 | 123 | 117 | 120 | -2.44% | 23,000 | 46億9140万 | -3.23% | - | 0.38 |
02/07 | 124 | 125 | 122 | 123 | -0.81% | 14,500 | 48億868万 | -0.81% | - | 0.39 |
02/06 | 123 | 125 | 122 | 124 | +0.81% | 8,900 | 48億4778万 | +0.81% | - | 0.39 |
02/05 | 123 | 125 | 123 | 123 | -1.6% | 13,300 | 48億868万 | 0% | - | 0.39 |
02/04 | 121 | 125 | 120 | 125 | +1.63% | 35,900 | 48億8687万 | +3.31% | - | 0.4 |
02/01 | 119 | 123 | 119 | 123 | +2.5% | 24,500 | 48億868万 | +1.65% | - | 0.39 |
01/31 | 120 | 122 | 119 | 120 | +0.84% | 36,400 | 46億9140万 | 0% | - | 0.38 |
01/30 | 124 | 125 | 116 | 119 | -4.8% | 105,700 | 46億5230万 | -0.83% | - | 0.38 |
01/29 | 129 | 153 | 123 | 125 | -1.57% | 1,082,600 | 48億8687万 | +4.17% | - | 0.4 |
01/28 | 131 | 131 | 127 | 127 | -1.55% | 7,700 | 49億6506万 | +4.96% | - | 0.4 |
01/25 | 128 | 130 | 127 | 129 | +0.78% | 19,500 | 50億4325万 | +6.61% | - | 0.41 |
01/24 | 128 | 128 | 127 | 128 | 0% | 2,700 | 50億416万 | +5.79% | - | 0.41 |
01/23 | 125 | 128 | 125 | 128 | +0.79% | 1,600 | 50億416万 | +5.79% | - | 0.41 |
01/22 | 126 | 127 | 126 | 127 | +0.79% | 3,000 | 49億6506万 | +4.96% | - | 0.4 |
01/21 | 126 | 126 | 123 | 126 | 0% | 25,800 | 49億2597万 | +4.13% | - | 0.4 |
01/18 | 127 | 127 | 123 | 126 | -0.79% | 21,300 | 49億2597万 | +3.28% | - | 0.4 |
01/17 | 128 | 128 | 126 | 127 | 0% | 11,100 | 49億6506万 | +4.1% | - | 0.4 |
01/16 | 129 | 129 | 124 | 127 | -0.78% | 21,600 | 49億6506万 | +4.1% | - | 0.4 |
01/15 | 127 | 128 | 123 | 128 | +0.79% | 25,800 | 50億416万 | +4.07% | - | 0.41 |
01/11 | 123 | 127 | 122 | 127 | +3.25% | 7,400 | 49億6506万 | +3.25% | - | 0.4 |
01/10 | 124 | 124 | 122 | 123 | +0.82% | 4,200 | 48億868万 | -0.81% | - | 0.39 |
01/09 | 122 | 125 | 122 | 122 | -2.4% | 51,500 | 47億6959万 | -1.61% | - | 0.39 |
01/08 | 118 | 125 | 118 | 125 | +5.04% | 48,800 | 48億8687万 | 0% | - | 0.4 |
01/07 | 119 | 121 | 116 | 119 | +1.71% | 23,500 | 46億5230万 | -5.56% | - | 0.38 |
01/04 | 110 | 117 | 109 | 117 | +2.63% | 12,700 | 45億7411万 | -7.14% | - | 0.37 |
2018 |
12/28 | 107 | 114 | 106 | 114 | +6.54% | 26,700 | 44億5683万 | -10.24% | - | 0.36 |
12/27 | 105 | 107 | 104 | 107 | +5.94% | 29,800 | 41億8316万 | -16.41% | - | 0.34 |
12/26 | 107 | 107 | 100 | 101 | +4.12% | 68,400 | 39億4859万 | -21.71% | - | 0.32 |
12/25 | 100 | 101 | 97 | 97 | -7.62% | 232,100 | 37億9221万 | -25.38% | - | 0.31 |
12/21 | 112 | 112 | 100 | 105 | -7.08% | 214,900 | 41億497万 | -20.45% | - | 0.33 |
12/20 | 119 | 120 | 111 | 113 | -6.61% | 88,700 | 44億1773万 | -15.04% | - | 0.36 |
12/19 | 124 | 124 | 120 | 121 | -1.63% | 20,700 | 47億3049万 | -9.7% | - | 0.38 |
12/18 | 124 | 126 | 122 | 123 | -4.65% | 47,500 | 48億868万 | -8.89% | - | 0.39 |
12/17 | 129 | 132 | 127 | 129 | -2.27% | 18,000 | 50億4325万 | -5.15% | - | 0.41 |
12/14 | 130 | 132 | 127 | 132 | +0.76% | 91,600 | 51億6054万 | -2.94% | - | 0.42 |
12/13 | 132 | 132 | 130 | 131 | +0.77% | 14,900 | 51億2144万 | -4.38% | - | 0.41 |
12/12 | 132 | 132 | 130 | 130 | 0% | 12,100 | 50億8235万 | -5.11% | - | 0.41 |
12/11 | 130 | 132 | 130 | 130 | 0% | 80,400 | 50億8235万 | -5.8% | - | 0.41 |
12/10 | 134 | 134 | 130 | 130 | -2.99% | 23,200 | 50億8235万 | -5.8% | - | 0.41 |
12/07 | 135 | 136 | 134 | 134 | -0.74% | 14,400 | 52億3873万 | -3.6% | - | 0.42 |
12/06 | 138 | 138 | 135 | 135 | -2.17% | 23,400 | 52億7782万 | -3.57% | - | 0.43 |
12/05 | 137 | 138 | 135 | 138 | 0% | 22,900 | 53億9511万 | -1.43% | - | 0.44 |
12/04 | 138 | 140 | 138 | 138 | -1.43% | 11,700 | 53億9511万 | -1.43% | - | 0.44 |
12/03 | 139 | 140 | 138 | 140 | +1.45% | 25,300 | 54億7330万 | 0% | - | 0.44 |
11/30 | 141 | 142 | 137 | 138 | -1.43% | 12,700 | 53億9511万 | -1.43% | - | 0.44 |
11/29 | 140 | 140 | 139 | 140 | +0.72% | 5,100 | 54億7330万 | -0.71% | - | 0.44 |
11/28 | 140 | 140 | 139 | 139 | +0.72% | 4,300 | 54億3420万 | -1.42% | - | 0.44 |
11/27 | 139 | 139 | 136 | 138 | 0% | 14,800 | 53億9511万 | -2.82% | - | 0.44 |
11/26 | 138 | 138 | 135 | 138 | +1.47% | 11,100 | 53億9511万 | -2.82% | - | 0.44 |
11/22 | 137 | 138 | 136 | 136 | +0.74% | 5,000 | 53億1692万 | -4.9% | - | 0.43 |
11/21 | 135 | 138 | 134 | 135 | -1.46% | 11,100 | 52億7782万 | -6.25% | - | 0.43 |
11/20 | 134 | 137 | 132 | 137 | +3.01% | 18,100 | 53億5601万 | -5.52% | - | 0.43 |
11/19 | 134 | 135 | 132 | 133 | -0.75% | 66,000 | 51億9963万 | -8.28% | - | 0.42 |
11/16 | 137 | 138 | 134 | 134 | -2.19% | 31,300 | 52億3873万 | -8.22% | - | 0.42 |
11/15 | 138 | 139 | 136 | 137 | -0.72% | 18,600 | 53億5601万 | -6.8% | - | 0.43 |
11/14 | 140 | 141 | 138 | 138 | -0.72% | 41,000 | 53億9511万 | -6.12% | - | 0.44 |
11/13 | 142 | 142 | 139 | 139 | -2.8% | 43,500 | 54億3420万 | -6.08% | - | 0.44 |
11/12 | 143 | 143 | 142 | 143 | 0% | 2,900 | 55億9058万 | -4.03% | - | 0.45 |
11/09 | 143 | 144 | 143 | 143 | -2.05% | 28,700 | 55億9058万 | -4.03% | - | 0.45 |
11/08 | 146 | 147 | 144 | 146 | +0.69% | 21,500 | 57億787万 | -2.67% | - | 0.46 |
11/07 | 145 | 147 | 143 | 145 | +0.69% | 23,000 | 56億6877万 | -3.33% | - | 0.46 |
11/06 | 146 | 146 | 143 | 144 | 0% | 17,400 | 56億2968万 | -4.64% | - | 0.46 |
11/05 | 144 | 146 | 144 | 144 | -1.37% | 2,800 | 56億2968万 | -5.26% | - | 0.46 |
11/02 | 145 | 146 | 143 | 146 | +1.39% | 30,700 | 57億787万 | -3.95% | - | 0.46 |
11/01 | 143 | 146 | 143 | 144 | -1.37% | 9,700 | 56億2968万 | -5.26% | - | 0.46 |
10/31 | 143 | 148 | 143 | 146 | +2.82% | 11,700 | 57億787万 | -4.58% | - | 0.46 |
10/30 | 146 | 150 | 142 | 142 | +0.71% | 28,300 | 55億5149万 | -7.19% | - | 0.45 |