株価チャート
2018/12/03~2019/05/09
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 |
05/09 | 218 | 222 | 211 | 214 | -2.73% | 36,000 | 16億342万 | -10.08% | 18.16 | 1.72 |
05/08 | 219 | 221 | 217 | 220 | -2.22% | 32,100 | 16億4838万 | -7.95% | 18.67 | 1.77 |
05/07 | 221 | 226 | 221 | 225 | +1.35% | 12,400 | 16億8584万 | -5.86% | 19.09 | 1.81 |
04/26 | 228 | 228 | 222 | 222 | -2.2% | 42,000 | 16億6336万 | -7.11% | 18.84 | 1.79 |
04/25 | 230 | 230 | 225 | 227 | +1.34% | 18,000 | 17億83万 | -5.02% | 19.26 | 1.83 |
04/24 | 222 | 237 | 222 | 224 | +0.45% | 85,400 | 16億7835万 | -6.67% | 19.01 | 1.8 |
04/23 | 228 | 231 | 223 | 223 | -2.19% | 30,500 | 16億7086万 | -7.08% | 18.93 | 1.8 |
04/22 | 235 | 238 | 228 | 228 | -4.6% | 36,100 | 17億832万 | -5.39% | 19.35 | 1.84 |
04/19 | 232 | 246 | 231 | 239 | +2.14% | 43,700 | 17億9074万 | -0.83% | 20.28 | 1.92 |
04/18 | 250 | 260 | 231 | 234 | -5.65% | 96,600 | 17億5328万 | -2.5% | 19.86 | 1.88 |
04/17 | 242 | 248 | 242 | 248 | +1.64% | 31,500 | 18億5817万 | +3.77% | 21.05 | 2 |
04/16 | 247 | 251 | 240 | 244 | -0.81% | 41,500 | 18億2820万 | +2.95% | 20.71 | 1.96 |
04/15 | 245 | 257 | 238 | 246 | +0.41% | 82,200 | 18億4319万 | +4.24% | 20.88 | 1.98 |
04/12 | 258 | 263 | 244 | 245 | -6.84% | 154,400 | 18億3569万 | +4.7% | 20.79 | 1.97 |
04/11 | 270 | 272 | 248 | 263 | -4.71% | 287,800 | 19億7056万 | +12.88% | 22.32 | 2.12 |
04/10 | 270 | 283 | 267 | 276 | -3.16% | 154,100 | 20億6797万 | +18.97% | 23.42 | 2.22 |
04/09 | 286 | 303 | 273 | 285 | +4.01% | 726,000 | 21億3540万 | +24.45% | 24.19 | 2.29 |
04/08 | 262 | 285 | 260 | 274 | 0% | 570,500 | 20億5298万 | +21.24% | 23.25 | 2.21 |
04/05 | 228 | 301 | 227 | 274 | +23.42% | 3,637,000 | 20億5298万 | +22.32% | 23.25 | 2.21 |
04/04 | 222 | 225 | 222 | 222 | +0.45% | 12,300 | 16億6336万 | +0.45% | 18.84 | 1.79 |
04/03 | 221 | 228 | 219 | 221 | -0.45% | 25,000 | 16億5587万 | 0% | 18.76 | 1.78 |
04/02 | 231 | 233 | 221 | 222 | -1.77% | 35,800 | 16億6336万 | +0.45% | 18.84 | 1.79 |
04/01 | 233 | 236 | 225 | 226 | -0.44% | 40,600 | 16億9333万 | +2.73% | 19.18 | 1.82 |
03/29 | 219 | 227 | 219 | 227 | +1.34% | 34,500 | 17億83万 | +3.65% | - | 1.98 |
03/28 | 240 | 240 | 222 | 224 | -4.27% | 41,700 | 16億7835万 | +2.28% | - | 1.95 |
03/27 | 231 | 248 | 229 | 234 | +4% | 59,600 | 17億5328万 | +7.34% | - | 2.04 |
03/26 | 221 | 229 | 221 | 225 | +2.74% | 42,500 | 16億8584万 | +3.69% | - | 1.96 |
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 |