株価チャート
2018/10/24~2019/03/25
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 |
03/25 | 227 | 231 | 217 | 219 | -6.81% | 64,700 | 16億4089万 | +0.92% | - | 1.91 |
03/22 | 229 | 244 | 228 | 235 | +1.73% | 43,400 | 17億6077万 | +8.8% | - | 2.05 |
03/20 | 229 | 251 | 225 | 231 | +0.87% | 129,600 | 17億3080万 | +7.44% | - | 2.01 |
03/19 | 243 | 252 | 228 | 229 | -7.29% | 133,700 | 17億1581万 | +6.51% | - | 2 |
03/18 | 230 | 248 | 229 | 247 | +7.86% | 213,400 | 18億5068万 | +15.42% | - | 2.15 |
03/15 | 215 | 243 | 214 | 229 | +7.01% | 440,000 | 17億1581万 | +7.51% | - | 2 |
03/14 | 214 | 215 | 212 | 214 | +0.47% | 5,100 | 16億342万 | +0.47% | - | 1.87 |
03/13 | 210 | 218 | 210 | 213 | +0.47% | 16,800 | 15億9593万 | 0% | - | 1.86 |
03/12 | 212 | 214 | 208 | 212 | +1.92% | 15,200 | 15億8844万 | -0.93% | - | 1.85 |
03/11 | 206 | 210 | 202 | 208 | +0.97% | 20,000 | 15億5847万 | -2.8% | - | 1.81 |
03/08 | 210 | 211 | 203 | 206 | -3.74% | 60,900 | 15億4348万 | -4.19% | - | 1.8 |
03/07 | 221 | 221 | 214 | 214 | -3.6% | 33,800 | 16億342万 | -0.93% | - | 1.87 |
03/06 | 228 | 234 | 222 | 222 | +0.91% | 95,400 | 16億6336万 | +2.78% | - | 1.94 |
03/05 | 216 | 220 | 214 | 220 | +2.8% | 38,400 | 16億4838万 | +1.38% | - | 1.92 |
03/04 | 214 | 217 | 211 | 214 | +1.9% | 36,600 | 16億342万 | -2.28% | - | 1.87 |
03/01 | 208 | 212 | 208 | 210 | +0.96% | 15,700 | 15億7345万 | -4.55% | - | 1.83 |
02/28 | 212 | 220 | 208 | 208 | -4.15% | 32,300 | 15億5847万 | -7.14% | - | 1.81 |
02/27 | 213 | 218 | 208 | 217 | +3.83% | 37,400 | 16億2590万 | -3.98% | - | 1.89 |
02/26 | 209 | 213 | 207 | 209 | -0.95% | 41,200 | 15億6596万 | -8.73% | - | 1.82 |
02/25 | 207 | 219 | 206 | 211 | +1.93% | 59,000 | 15億8094万 | -9.05% | - | 1.84 |
02/22 | 210 | 211 | 206 | 207 | -2.36% | 16,600 | 15億5097万 | -11.16% | - | 1.8 |
02/21 | 209 | 213 | 206 | 212 | 0% | 28,900 | 15億8844万 | -8.62% | - | 1.85 |
02/20 | 211 | 213 | 206 | 212 | -0.47% | 50,100 | 15億8844万 | -7.83% | - | 1.85 |
02/19 | 217 | 234 | 211 | 213 | +0.95% | 352,000 | 15億9593万 | -6.99% | - | 1.86 |
02/18 | 202 | 213 | 202 | 211 | +3.43% | 40,800 | 15億8094万 | -7.05% | - | 1.84 |
02/15 | 207 | 207 | 202 | 204 | -1.45% | 27,800 | 15億2850万 | -9.73% | - | 1.78 |
02/14 | 209 | 212 | 204 | 207 | -3.27% | 62,200 | 15億5097万 | -8% | - | 1.8 |
02/13 | 212 | 218 | 207 | 214 | -2.73% | 89,700 | 16億342万 | -4.46% | - | 1.87 |
02/12 | 210 | 222 | 209 | 220 | +3.29% | 70,500 | 16億4838万 | -1.35% | - | 1.92 |
02/08 | 217 | 220 | 209 | 213 | -4.48% | 124,500 | 15億9593万 | -3.62% | - | 1.86 |
02/07 | 228 | 229 | 215 | 223 | -2.62% | 135,600 | 16億7086万 | +1.83% | - | 1.94 |
02/06 | 227 | 238 | 224 | 229 | +0.88% | 120,300 | 17億1581万 | +5.53% | - | 2 |
02/05 | 227 | 234 | 224 | 227 | 0% | 135,400 | 17億83万 | +6.07% | - | 1.98 |
02/04 | 233 | 233 | 222 | 227 | -0.44% | 115,300 | 17億83万 | +7.58% | - | 1.98 |
02/01 | 235 | 247 | 222 | 228 | -1.3% | 336,300 | 17億832万 | +9.09% | - | 1.99 |
01/31 | 230 | 275 | 230 | 231 | +4.05% | 1,962,500 | 17億3080万 | +11.59% | - | 2.01 |
01/30 | 236 | 240 | 222 | 222 | -10.48% | 194,200 | 16億6336万 | +7.77% | - | 1.94 |
01/29 | 245 | 248 | 236 | 248 | -1.2% | 220,100 | 18億5817万 | +21.57% | - | 2.16 |
01/28 | 272 | 276 | 249 | 251 | -1.95% | 295,800 | 18億8065万 | +23.65% | - | 2.19 |
01/25 | 280 | 284 | 255 | 256 | -11.42% | 487,700 | 19億1811万 | +27.36% | - | 2.23 |
01/24 | 293 | 315 | 273 | 289 | +3.21% | 1,101,800 | 21億6537万 | +44.5% | - | 2.52 |
01/23 | 280 | 311 | 270 | 280 | +1.45% | 1,243,600 | 20億9794万 | +41.41% | - | 2.44 |
01/22 | 301 | 361 | 275 | 276 | -6.12% | 3,533,000 | 20億6797万 | +40.82% | - | 2.41 |
01/21 | 224 | 304 | 224 | 294 | +28.38% | 4,750,200 | 22億283万 | +50.77% | - | 2.56 |
01/18 | 184 | 229 | 180 | 229 | +27.93% | 918,600 | 17億1581万 | +17.44% | - | 2 |
01/17 | 178 | 187 | 178 | 179 | +0.56% | 63,600 | 13億4118万 | -8.67% | - | 1.56 |
01/16 | 172 | 178 | 171 | 178 | +2.3% | 35,300 | 13億3369万 | -10.55% | - | 1.55 |
01/15 | 180 | 180 | 170 | 174 | -1.69% | 79,200 | 13億372万 | -14.29% | - | 1.52 |
01/11 | 173 | 178 | 170 | 177 | +2.31% | 33,800 | 13億2619万 | -14.49% | - | 1.54 |
01/10 | 175 | 177 | 173 | 173 | -3.89% | 32,000 | 12億9622万 | -18.01% | - | 1.51 |
01/09 | 176 | 182 | 174 | 180 | 0% | 41,900 | 13億4867万 | -16.28% | - | 1.57 |
01/08 | 175 | 186 | 175 | 180 | 0% | 38,700 | 13億4867万 | -17.43% | - | 1.57 |
01/07 | 170 | 180 | 170 | 180 | +6.51% | 43,100 | 13億4867万 | -18.92% | - | 1.57 |
01/04 | 160 | 169 | 155 | 169 | -0.59% | 47,600 | 12億6625万 | -24.89% | - | 1.47 |
2018 |
12/28 | 166 | 172 | 166 | 170 | -2.86% | 34,200 | 12億7375万 | -25.76% | - | 1.48 |
12/27 | 167 | 177 | 167 | 175 | +9.38% | 69,900 | 13億1121万 | -24.89% | - | 1.53 |
12/26 | 164 | 166 | 153 | 160 | +3.9% | 110,500 | 11億9882万 | -32.2% | - | 1.39 |
12/25 | 158 | 163 | 143 | 154 | -12% | 313,300 | 11億5386万 | -35.83% | - | 1.34 |
12/21 | 180 | 182 | 165 | 175 | -1.69% | 126,500 | 13億1121万 | -28.28% | - | 1.53 |
12/20 | 194 | 194 | 174 | 178 | -7.77% | 79,100 | 13億3369万 | -28.23% | - | 1.55 |
12/19 | 203 | 204 | 191 | 193 | 0% | 66,600 | 14億4608万 | -23.41% | - | 1.68 |
12/18 | 210 | 239 | 191 | 193 | -6.31% | 302,400 | 14億4608万 | -24.31% | - | 1.68 |
12/17 | 210 | 210 | 198 | 206 | -4.19% | 86,600 | 15億4348万 | -20.46% | - | 1.8 |
12/14 | 227 | 230 | 215 | 215 | -5.7% | 60,200 | 16億1092万 | -17.94% | - | 1.87 |
12/13 | 229 | 231 | 222 | 228 | -2.98% | 85,500 | 17億832万 | -13.96% | - | 1.99 |
12/12 | 240 | 285 | 227 | 235 | +3.07% | 427,100 | 17億6077万 | -12.31% | - | 2.05 |
12/11 | 258 | 260 | 219 | 228 | -11.63% | 181,900 | 17億832万 | -15.56% | - | 1.99 |
12/10 | 271 | 282 | 258 | 258 | -12.24% | 146,700 | 19億3310万 | -5.15% | - | 2.25 |
12/07 | 259 | 323 | 258 | 294 | +17.13% | 1,186,100 | 22億283万 | +7.69% | - | 2.56 |
12/06 | 266 | 266 | 250 | 251 | -3.46% | 31,600 | 18億8065万 | -8.06% | - | 2.19 |
12/05 | 260 | 267 | 260 | 260 | -1.52% | 5,100 | 19億4808万 | -5.11% | - | 2.27 |
12/04 | 271 | 274 | 260 | 264 | -2.58% | 22,500 | 19億7806万 | -4% | - | 2.3 |
12/03 | 275 | 275 | 271 | 271 | -1.81% | 10,300 | 20億3050万 | -1.45% | - | 2.36 |
11/30 | 276 | 278 | 274 | 276 | 0% | 12,500 | 20億6797万 | 0% | - | 2.41 |
11/29 | 272 | 279 | 271 | 276 | +1.1% | 15,700 | 20億6797万 | -0.36% | - | 2.41 |
11/28 | 270 | 274 | 268 | 273 | +0.74% | 13,400 | 20億4549万 | -1.8% | - | 2.38 |
11/27 | 261 | 271 | 261 | 271 | +3.04% | 14,000 | 20億3050万 | -3.21% | - | 2.36 |
11/26 | 258 | 264 | 258 | 263 | +1.94% | 2,400 | 19億7056万 | -7.07% | - | 2.29 |
11/22 | 261 | 261 | 258 | 258 | 0% | 3,000 | 19億3310万 | -9.47% | - | 2.25 |
11/21 | 260 | 261 | 257 | 258 | -1.53% | 11,600 | 19億3310万 | -10.42% | - | 2.25 |
11/20 | 264 | 264 | 261 | 262 | -0.38% | 7,800 | 19億6307万 | -9.66% | - | 2.28 |
11/19 | 260 | 264 | 260 | 263 | +1.15% | 4,400 | 19億7056万 | -10.24% | - | 2.29 |
11/16 | 268 | 271 | 260 | 260 | -3.35% | 25,700 | 19億4808万 | -11.56% | - | 2.27 |
11/15 | 275 | 275 | 268 | 269 | -2.18% | 16,600 | 20億1552万 | -9.12% | - | 2.34 |
11/14 | 275 | 275 | 272 | 275 | +0.73% | 6,500 | 20億6047万 | -7.72% | - | 2.4 |
11/13 | 281 | 281 | 272 | 273 | -2.15% | 30,100 | 20億4549万 | -9% | - | 2.38 |
11/12 | 291 | 292 | 275 | 279 | -4.78% | 46,900 | 20億9044万 | -7.31% | - | 2.43 |
11/09 | 294 | 299 | 293 | 293 | 0% | 12,100 | 21億9534万 | -3.3% | - | 2.55 |
11/08 | 292 | 296 | 292 | 293 | -0.34% | 6,500 | 21億9534万 | -3.93% | - | 2.55 |
11/07 | 287 | 296 | 287 | 294 | +1.73% | 6,800 | 22億283万 | -3.92% | - | 2.56 |
11/06 | 289 | 295 | 285 | 289 | +0.7% | 13,400 | 21億6537万 | -6.47% | - | 2.52 |
11/05 | 286 | 288 | 283 | 287 | +1.06% | 5,700 | 21億5039万 | -7.72% | - | 2.5 |
11/02 | 282 | 285 | 281 | 284 | 0% | 11,900 | 21億2791万 | -9.55% | - | 2.48 |
11/01 | 283 | 284 | 276 | 284 | +1.43% | 22,000 | 21億2791万 | -10.13% | - | 2.48 |
10/31 | 279 | 284 | 277 | 280 | +2.19% | 17,700 | 20億9794万 | -12.5% | - | 2.44 |
10/30 | 281 | 281 | 271 | 274 | -1.44% | 56,500 | 20億5298万 | -15.17% | - | 2.39 |
10/29 | 285 | 286 | 277 | 278 | -0.71% | 16,900 | 20億8295万 | -14.72% | - | 2.42 |
10/26 | 301 | 303 | 280 | 280 | -6.04% | 46,700 | 20億9794万 | -14.89% | - | 2.44 |
10/25 | 305 | 313 | 294 | 298 | -6.29% | 21,500 | 22億3281万 | -10.24% | - | 2.6 |
10/24 | 320 | 327 | 305 | 318 | -1.24% | 8,700 | 23億8266万 | -4.5% | - | 2.77 |