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 |
|---|
| 2020 | 7/22, 株式併合 5→1 |
| 2019 |
| 03/29 | 245 | 245 | 240 | 240 | -2.04% | 110,320 | 53億5440万 | -10.11% | 156.91 | 2.35 |
| 03/28 | 250 | 250 | 245 | 245 | -2% | 94,020 | 54億6595万 | -8.92% | 160.18 | 2.4 |
| 03/27 | 255 | 255 | 245 | 250 | -1.96% | 131,880 | 55億7750万 | -7.41% | 163.44 | 2.45 |
| 03/26 | 255 | 260 | 250 | 255 | 0% | 187,900 | 56億8905万 | -5.9% | 166.71 | 2.5 |
| 03/25 | 260 | 260 | 250 | 255 | -1.92% | 130,660 | 56億8905万 | -6.25% | 166.71 | 2.5 |
| 03/22 | 265 | 280 | 260 | 260 | -1.89% | 448,620 | 58億61万 | -4.76% | 169.98 | 2.55 |
| 03/20 | 260 | 270 | 255 | 265 | +1.92% | 295,620 | 59億1216万 | -3.64% | 173.25 | 2.6 |
| 03/19 | 255 | 260 | 255 | 260 | +1.96% | 82,560 | 58億61万 | -6.14% | 169.98 | 2.55 |
| 03/18 | 265 | 270 | 250 | 255 | -3.77% | 275,260 | 56億8905万 | -8.6% | 166.71 | 2.5 |
| 03/15 | 270 | 270 | 265 | 265 | -1.85% | 24,540 | 59億1216万 | -5.69% | 173.25 | 2.6 |
| 03/14 | 265 | 270 | 265 | 270 | +1.89% | 36,160 | 60億2371万 | -4.59% | 176.52 | 2.65 |
| 03/13 | 265 | 270 | 265 | 265 | 0% | 34,480 | 59億1216万 | -7.02% | 173.25 | 2.6 |
| 03/12 | 265 | 270 | 265 | 265 | 0% | 69,260 | 59億1216万 | -7.67% | 173.25 | 2.6 |
| 03/11 | 270 | 270 | 265 | 265 | -1.85% | 57,720 | 59億1216万 | -8.3% | 173.25 | 2.6 |
| 03/08 | 275 | 275 | 270 | 270 | -1.82% | 85,360 | 60億2371万 | -7.22% | 176.52 | 2.65 |
| 03/07 | 275 | 280 | 275 | 275 | 0% | 64,980 | 61億3526万 | -5.82% | 179.79 | 2.7 |
| 03/06 | 275 | 280 | 275 | 275 | 0% | 34,060 | 61億3526万 | -6.14% | 179.79 | 2.7 |
| 03/05 | 280 | 285 | 275 | 275 | -1.79% | 80,520 | 61億3526万 | -6.46% | 179.79 | 2.7 |
| 03/04 | 275 | 285 | 275 | 280 | 0% | 126,260 | 62億4681万 | -5.41% | 183.06 | 2.75 |
| 03/01 | 275 | 280 | 275 | 280 | +1.82% | 49,180 | 62億4681万 | -5.72% | 183.06 | 2.75 |
| 02/28 | 285 | 285 | 275 | 275 | -3.51% | 48,080 | 61億3526万 | -7.72% | 179.79 | 2.7 |
| 02/27 | 280 | 285 | 275 | 285 | +1.79% | 64,360 | 63億5836万 | -4.68% | 186.33 | 2.79 |
| 02/26 | 285 | 285 | 275 | 280 | -1.75% | 54,020 | 62億4681万 | -6.35% | 183.06 | 2.75 |
| 02/25 | 280 | 285 | 275 | 285 | +1.79% | 105,120 | 63億5836万 | -5% | 186.33 | 2.79 |
| 02/22 | 280 | 285 | 275 | 280 | 0% | 65,660 | 62億4681万 | -6.98% | 183.06 | 2.75 |
| 02/21 | 285 | 285 | 275 | 280 | 0% | 119,560 | 62億4681万 | -7.28% | 183.06 | 2.75 |
| 02/20 | 285 | 290 | 280 | 280 | 0% | 80,240 | 62億4681万 | -7.59% | 183.06 | 2.75 |
| 02/19 | 280 | 290 | 280 | 280 | -1.75% | 67,540 | 62億4681万 | -7.89% | 183.06 | 2.75 |
| 02/18 | 275 | 290 | 270 | 285 | +5.56% | 149,800 | 63億5836万 | -6.56% | 186.33 | 2.79 |
| 02/15 | 300 | 300 | 270 | 270 | -14.29% | 631,080 | 60億2371万 | -11.48% | 176.52 | 2.65 |
| 02/14 | 310 | 320 | 305 | 315 | +1.61% | 110,580 | 70億2766万 | +2.94% | 205.94 | 3.09 |
| 02/13 | 315 | 315 | 305 | 310 | 0% | 103,700 | 69億1611万 | +1.64% | 202.67 | 3.04 |
| 02/12 | 310 | 315 | 305 | 310 | +1.64% | 35,060 | 69億1611万 | +1.97% | 202.67 | 3.04 |
| 02/08 | 310 | 310 | 300 | 305 | -3.17% | 80,140 | 68億456万 | +0.66% | 199.4 | 2.99 |
| 02/07 | 320 | 320 | 305 | 315 | -1.56% | 118,040 | 70億2766万 | +4.65% | 205.94 | 3.09 |
| 02/06 | 315 | 320 | 310 | 320 | +1.59% | 48,420 | 71億3921万 | +6.67% | 209.21 | 3.14 |
| 02/05 | 315 | 320 | 310 | 315 | 0% | 105,580 | 70億2766万 | +6.06% | 205.94 | 3.09 |
| 02/04 | 310 | 315 | 305 | 315 | +1.61% | 58,520 | 70億2766万 | +7.14% | 205.94 | 3.09 |
| 02/01 | 300 | 310 | 295 | 310 | +3.33% | 88,600 | 69億1611万 | +5.8% | 202.67 | 3.04 |
| 01/31 | 300 | 305 | 295 | 300 | 0% | 70,200 | 66億9301万 | +2.74% | 196.13 | 2.94 |
| 01/30 | 310 | 310 | 300 | 300 | -3.23% | 75,820 | 66億9301万 | +2.74% | 196.13 | 2.94 |
| 01/29 | 300 | 310 | 300 | 310 | +1.64% | 43,400 | 69億1611万 | +6.16% | 202.67 | 3.04 |
| 01/28 | 310 | 310 | 300 | 305 | -1.61% | 54,340 | 68億456万 | +4.45% | 199.4 | 2.99 |
| 01/25 | 305 | 310 | 300 | 310 | +3.33% | 107,060 | 69億1611万 | +6.16% | 202.67 | 3.04 |
| 01/24 | 300 | 305 | 300 | 300 | -1.64% | 47,360 | 66億9301万 | +2.39% | 196.13 | 2.94 |
| 01/23 | 295 | 305 | 295 | 305 | +1.67% | 42,960 | 68億456万 | +3.74% | 199.4 | 2.99 |
| 01/22 | 300 | 305 | 300 | 300 | -1.64% | 33,200 | 66億9301万 | +2.04% | 196.13 | 2.94 |
| 01/21 | 305 | 315 | 300 | 305 | 0% | 119,340 | 68億456万 | +3.39% | 199.4 | 2.99 |
| 01/18 | 305 | 310 | 300 | 305 | +1.67% | 73,420 | 68億456万 | +2.69% | 199.4 | 2.99 |
| 01/17 | 305 | 305 | 300 | 300 | -1.64% | 52,200 | 66億9301万 | +0.33% | 196.13 | 2.94 |
| 01/16 | 300 | 305 | 295 | 305 | +1.67% | 123,700 | 68億456万 | +0.99% | 199.4 | 2.99 |
| 01/15 | 295 | 300 | 290 | 300 | 0% | 102,700 | 66億9301万 | -1.32% | 196.13 | 2.94 |
| 01/11 | 290 | 320 | 290 | 300 | +3.45% | 417,160 | 66億9301万 | -2.28% | 196.13 | 2.94 |
| 01/10 | 295 | 300 | 285 | 290 | 0% | 110,460 | 64億6991万 | -6.45% | 189.6 | 2.84 |
| 01/09 | 300 | 305 | 290 | 290 | -3.33% | 103,980 | 64億6991万 | -7.64% | 189.6 | 2.84 |
| 01/08 | 285 | 315 | 280 | 300 | +5.26% | 432,300 | 66億9301万 | -5.36% | 196.13 | 2.94 |
| 01/07 | 280 | 285 | 275 | 285 | +3.64% | 175,520 | 63億5836万 | -10.94% | 186.33 | 2.79 |
| 01/04 | 270 | 275 | 260 | 275 | +1.85% | 92,740 | 61億3526万 | -14.86% | 179.79 | 2.7 |
| 2018 |
| 12/28 | 275 | 280 | 270 | 270 | -1.82% | 106,580 | 60億2371万 | -17.18% | 176.52 | 2.65 |
| 12/27 | 275 | 280 | 270 | 275 | +5.77% | 160,220 | 61億3526万 | -16.67% | 179.79 | 2.7 |
| 12/26 | 250 | 260 | 250 | 260 | +6.12% | 210,940 | 58億61万 | -22.16% | 169.98 | 2.55 |
| 12/25 | 255 | 255 | 240 | 245 | -10.91% | 436,740 | 54億6595万 | -27.51% | 160.18 | 2.4 |
| 12/21 | 285 | 285 | 270 | 275 | -3.51% | 307,080 | 61億3526万 | -19.59% | 179.79 | 2.7 |
| 12/20 | 295 | 295 | 275 | 285 | -5% | 290,140 | 63億5836万 | -17.63% | 186.33 | 2.79 |
| 12/19 | 300 | 305 | 295 | 300 | 0% | 131,320 | 66億9301万 | -14.29% | 196.13 | 2.94 |
| 12/18 | 295 | 340 | 290 | 300 | -1.64% | 1,030,460 | 66億9301万 | -15.01% | 196.13 | 2.94 |
| 12/17 | 320 | 320 | 305 | 305 | -3.17% | 181,900 | 68億456万 | -14.8% | 199.4 | 2.99 |
| 12/14 | 320 | 325 | 315 | 315 | -3.08% | 93,940 | 70億2766万 | -13.22% | 205.94 | 3.09 |
| 12/13 | 325 | 330 | 320 | 325 | 0% | 90,940 | 72億5076万 | -10.96% | 212.48 | 3.19 |
| 12/12 | 320 | 335 | 315 | 325 | +1.56% | 241,460 | 72億5076万 | -11.44% | 212.48 | 3.19 |
| 12/11 | 330 | 335 | 315 | 320 | -3.03% | 275,100 | 71億3921万 | -13.04% | 209.21 | 3.14 |
| 12/10 | 345 | 345 | 325 | 330 | -5.71% | 369,620 | 73億6231万 | -10.81% | 215.75 | 3.24 |
| 12/07 | 360 | 365 | 350 | 350 | -2.78% | 191,240 | 78億851万 | -5.91% | 228.82 | 3.43 |
| 12/06 | 375 | 375 | 355 | 360 | 0% | 285,360 | 80億3161万 | -3.23% | 235.36 | 3.53 |
| 12/05 | 365 | 370 | 360 | 360 | -2.7% | 163,780 | 80億3161万 | -3.49% | 235.36 | 3.53 |
| 12/04 | 375 | 380 | 370 | 370 | -1.33% | 149,080 | 82億5471万 | -0.8% | 241.9 | 3.63 |
| 12/03 | 375 | 380 | 375 | 375 | 0% | 77,280 | 83億6626万 | +0.81% | 245.17 | 3.68 |
| 11/30 | 375 | 385 | 375 | 375 | 0% | 137,240 | 83億6626万 | +0.81% | 245.17 | 3.68 |
| 11/29 | 380 | 380 | 375 | 375 | 0% | 139,740 | 83億6626万 | +0.81% | 245.17 | 3.68 |
| 11/28 | 380 | 400 | 375 | 375 | +2.74% | 1,489,100 | 83億6626万 | +0.54% | 245.17 | 3.68 |
| 11/27 | 360 | 370 | 360 | 365 | +1.39% | 148,340 | 81億4316万 | -2.41% | 238.63 | 3.58 |
| 11/26 | 365 | 375 | 355 | 360 | -1.37% | 310,900 | 80億3161万 | -4.26% | 235.36 | 3.53 |
| 11/22 | 365 | 370 | 360 | 365 | 0% | 61,240 | 81億4316万 | -3.44% | 238.63 | 3.58 |
| 11/21 | 355 | 370 | 355 | 365 | +1.39% | 114,140 | 81億4316万 | -3.95% | 238.63 | 3.58 |
| 11/20 | 365 | 375 | 360 | 360 | -1.37% | 206,800 | 80億3161万 | -5.76% | 235.36 | 3.53 |
| 11/19 | 360 | 370 | 360 | 365 | +1.39% | 101,620 | 81億4316万 | -4.95% | 238.63 | 3.58 |
| 11/16 | 370 | 380 | 360 | 360 | -2.7% | 252,860 | 80億3161万 | -6.74% | 235.36 | 3.53 |
| 11/15 | 375 | 380 | 370 | 370 | -1.33% | 144,700 | 82億5471万 | -4.64% | 241.9 | 3.63 |
| 11/14 | 390 | 395 | 375 | 375 | -3.85% | 328,980 | 83億6626万 | -3.85% | 245.17 | 3.68 |
| 11/13 | 390 | 405 | 385 | 390 | -4.88% | 674,260 | 87億91万 | -0.76% | 254.97 | 3.82 |
| 11/12 | 425 | 465 | 405 | 410 | -3.53% | 2,322,300 | 91億4711万 | +4.06% | 268.05 | 4.02 |
| 11/09 | 370 | 455 | 370 | 425 | +14.86% | 2,865,800 | 94億8176万 | +7.59% | 277.86 | 4.17 |
| 11/08 | 375 | 375 | 370 | 370 | 0% | 63,500 | 82億5471万 | -6.09% | 241.9 | 3.63 |
| 11/07 | 360 | 380 | 360 | 370 | +2.78% | 171,860 | 82億5471万 | -6.33% | 241.9 | 3.63 |
| 11/06 | 370 | 370 | 360 | 360 | -2.7% | 63,780 | 80億3161万 | -9.09% | 235.36 | 3.53 |
| 11/05 | 365 | 370 | 360 | 370 | 0% | 104,480 | 82億5471万 | -7.04% | 241.9 | 3.63 |
| 11/02 | 370 | 375 | 365 | 370 | +1.37% | 106,860 | 82億5471万 | -7.5% | 241.9 | 3.63 |
| 11/01 | 370 | 375 | 365 | 365 | -1.35% | 111,120 | 81億4316万 | -8.98% | 238.63 | 3.58 |
| 10/31 | 365 | 375 | 360 | 370 | +2.78% | 115,060 | 82億5471万 | -8.19% | 241.9 | 3.63 |
| 10/30 | 345 | 360 | 345 | 360 | +1.41% | 183,020 | 80億3161万 | -11.11% | 235.36 | 3.53 |
