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 | 251 | 296 | 249 | 256 | +1.19% | 247,700 | 22億4667万 | -9.54% | - | 1.65 |
03/22 | 260 | 280 | 250 | 253 | -0.78% | 80,600 | 22億2034万 | -10.92% | - | 1.63 |
03/20 | 266 | 266 | 252 | 255 | -3.41% | 57,600 | 22億3789万 | -10.53% | - | 1.64 |
03/19 | 268 | 268 | 262 | 264 | -1.49% | 3,000 | 23億1687万 | -7.69% | - | 1.7 |
03/18 | 266 | 268 | 265 | 268 | +1.13% | 4,300 | 23億5198万 | -6.62% | - | 1.72 |
03/15 | 266 | 266 | 261 | 265 | +0.76% | 10,500 | 23億2565万 | -7.99% | - | 1.7 |
03/14 | 275 | 275 | 263 | 263 | -3.31% | 25,100 | 23億810万 | -8.68% | - | 1.69 |
03/13 | 279 | 279 | 263 | 272 | -2.51% | 26,800 | 23億8708万 | -5.56% | - | 1.75 |
03/12 | 259 | 283 | 259 | 279 | +6.9% | 41,300 | 24億4852万 | -3.13% | - | 1.79 |
03/11 | 260 | 264 | 257 | 261 | -2.61% | 30,400 | 22億9055万 | -9.38% | - | 1.68 |
03/08 | 270 | 278 | 268 | 268 | -4.63% | 45,600 | 23億5198万 | -6.94% | - | 1.72 |
03/07 | 293 | 293 | 281 | 281 | -4.1% | 28,500 | 24億6607万 | -2.09% | - | 1.81 |
03/06 | 302 | 306 | 292 | 293 | -2.01% | 41,800 | 25億7138万 | +2.09% | - | 1.88 |
03/05 | 299 | 307 | 297 | 299 | 0% | 24,300 | 26億2404万 | +4.55% | - | 1.92 |
03/04 | 305 | 322 | 299 | 299 | -0.33% | 126,100 | 26億2404万 | +4.91% | - | 1.92 |
03/01 | 299 | 306 | 298 | 300 | +0.33% | 28,600 | 26億3281万 | +5.63% | - | 1.93 |
02/28 | 307 | 307 | 299 | 299 | 0% | 21,800 | 26億2404万 | +5.65% | - | 1.92 |
02/27 | 306 | 306 | 299 | 299 | 0% | 18,800 | 26億2404万 | +6.03% | - | 1.92 |
02/26 | 304 | 308 | 298 | 299 | -1.64% | 7,200 | 26億2404万 | +6.41% | - | 1.92 |
02/25 | 295 | 306 | 293 | 304 | +1.67% | 29,700 | 26億6792万 | +8.19% | - | 1.95 |
02/22 | 301 | 301 | 294 | 299 | -0.33% | 11,800 | 26億2404万 | +6.79% | - | 1.92 |
02/21 | 304 | 304 | 300 | 300 | -1.96% | 7,800 | 26億3281万 | +7.14% | - | 1.93 |
02/20 | 303 | 306 | 293 | 306 | +1.32% | 35,800 | 26億8547万 | +9.68% | - | 1.97 |
02/19 | 299 | 310 | 292 | 302 | +0.67% | 53,100 | 26億5036万 | +9.03% | - | 1.94 |
02/18 | 282 | 309 | 275 | 300 | +6.38% | 71,400 | 26億3281万 | +8.7% | - | 1.93 |
02/15 | 278 | 288 | 268 | 282 | +0.71% | 87,500 | 24億7484万 | +2.92% | - | 1.81 |
02/14 | 274 | 284 | 273 | 280 | 0% | 45,100 | 24億5729万 | +2.56% | - | 1.8 |
02/13 | 271 | 289 | 266 | 280 | +2.94% | 162,900 | 24億5729万 | +2.94% | - | 1.8 |
02/12 | 292 | 292 | 267 | 272 | -11.11% | 205,300 | 23億8708万 | +0.37% | - | 1.75 |
02/08 | 267 | 325 | 267 | 306 | +17.69% | 877,400 | 26億8547万 | +13.33% | - | 1.97 |
02/07 | 262 | 276 | 259 | 260 | -1.52% | 17,200 | 22億8177万 | -2.62% | - | 1.67 |
02/06 | 266 | 266 | 263 | 264 | -0.75% | 8,600 | 23億1687万 | -1.12% | - | 1.7 |
02/05 | 270 | 271 | 263 | 266 | -1.48% | 7,300 | 23億3443万 | +0.38% | - | 1.71 |
02/04 | 264 | 270 | 261 | 270 | +1.89% | 15,200 | 23億6953万 | +2.66% | - | 1.74 |
02/01 | 262 | 265 | 260 | 265 | +1.15% | 6,700 | 23億2565万 | +1.15% | - | 1.7 |
01/31 | 269 | 269 | 261 | 262 | +0.38% | 9,300 | 22億9932万 | +0.38% | - | 1.68 |
01/30 | 278 | 278 | 260 | 261 | -4.04% | 19,000 | 22億9055万 | 0% | - | 1.68 |
01/29 | 272 | 278 | 269 | 272 | 0% | 14,300 | 23億8708万 | +3.82% | - | 1.75 |
01/28 | 275 | 284 | 272 | 272 | -0.37% | 26,800 | 23億8708万 | +3.42% | - | 1.75 |
01/25 | 275 | 281 | 273 | 273 | -2.5% | 30,200 | 23億9586万 | +3.41% | - | 1.76 |
01/24 | 280 | 286 | 274 | 280 | 0% | 12,500 | 24億5729万 | +5.26% | - | 1.8 |
01/23 | 268 | 288 | 265 | 280 | +2.94% | 44,400 | 24億5729万 | +4.87% | - | 1.8 |
01/22 | 282 | 282 | 271 | 272 | -4.56% | 45,400 | 23億8708万 | +1.49% | - | 1.75 |
01/21 | 292 | 299 | 285 | 285 | -1.04% | 54,600 | 25億117万 | +5.56% | - | 1.83 |
01/18 | 288 | 296 | 280 | 288 | -2.7% | 55,300 | 25億2750万 | +5.88% | - | 1.85 |
01/17 | 269 | 305 | 268 | 296 | +8.03% | 131,600 | 25億9771万 | +8.42% | - | 1.9 |
01/16 | 261 | 278 | 258 | 274 | +3.79% | 30,700 | 24億463万 | -0.36% | - | 1.76 |
01/15 | 256 | 267 | 254 | 264 | -1.49% | 22,500 | 23億1687万 | -5.38% | - | 1.7 |
01/11 | 252 | 270 | 252 | 268 | +3.08% | 43,000 | 23億5198万 | -5.3% | - | 1.72 |
01/10 | 251 | 261 | 241 | 260 | +1.96% | 37,200 | 22億8177万 | -9.09% | - | 1.67 |
01/09 | 257 | 264 | 252 | 255 | -1.92% | 49,200 | 22億3789万 | -12.07% | - | 1.64 |
01/08 | 248 | 271 | 248 | 260 | +4% | 74,400 | 22億8177万 | -11.86% | - | 1.67 |
01/07 | 252 | 258 | 250 | 250 | +2.46% | 46,800 | 21億9401万 | -16.11% | - | 1.61 |
01/04 | 231 | 245 | 222 | 244 | +0.41% | 64,800 | 21億4135万 | -19.21% | - | 1.57 |
2018 |
12/28 | 237 | 245 | 237 | 243 | -1.22% | 41,600 | 21億3258万 | -20.59% | - | 1.56 |
12/27 | 240 | 252 | 236 | 246 | +9.33% | 68,400 | 21億5891万 | -20.65% | - | 1.58 |
12/26 | 246 | 246 | 211 | 225 | +5.14% | 120,800 | 19億7461万 | -28.34% | - | 1.45 |
12/25 | 220 | 228 | 206 | 214 | -13.71% | 255,000 | 18億7807万 | -32.92% | - | 1.38 |
12/21 | 265 | 286 | 231 | 248 | +6.44% | 260,400 | 21億7646万 | -23.69% | - | 1.59 |
12/20 | 262 | 271 | 230 | 233 | -14.96% | 169,400 | 20億4482万 | -29.39% | - | 1.5 |
12/19 | 276 | 280 | 267 | 274 | +2.24% | 67,900 | 24億463万 | -18.45% | - | 1.76 |
12/18 | 292 | 293 | 268 | 268 | -8.22% | 101,900 | 23億5198万 | -20.94% | - | 1.72 |
12/17 | 305 | 305 | 290 | 292 | -5.5% | 64,600 | 25億6260万 | -15.12% | - | 1.88 |
12/14 | 322 | 323 | 305 | 309 | -4.04% | 57,400 | 27億1180万 | -11.71% | - | 1.99 |
12/13 | 315 | 323 | 312 | 322 | +1.9% | 28,700 | 28億2589万 | -9.55% | - | 2.07 |
12/12 | 296 | 318 | 294 | 316 | +4.98% | 42,300 | 27億7323万 | -12.22% | - | 2.03 |
12/11 | 320 | 320 | 301 | 301 | -2.27% | 49,000 | 26億4159万 | -17.31% | - | 1.94 |
12/10 | 331 | 331 | 308 | 308 | -6.95% | 140,700 | 27億302万 | -16.3% | - | 1.98 |
12/07 | 338 | 342 | 331 | 331 | 0% | 74,900 | 29億487万 | -11.26% | - | 2.13 |
12/06 | 347 | 350 | 331 | 331 | -4.34% | 113,500 | 29億487万 | -11.97% | - | 2.13 |
12/05 | 350 | 354 | 346 | 346 | -2.54% | 77,500 | 30億3651万 | -8.71% | - | 2.22 |
12/04 | 363 | 370 | 355 | 355 | -2.74% | 75,100 | 31億1550万 | -6.82% | - | 2.28 |
12/03 | 358 | 368 | 357 | 365 | +1.96% | 55,300 | 32億326万 | -4.7% | - | 2.35 |
11/30 | 364 | 370 | 354 | 358 | -1.1% | 73,600 | 31億4182万 | -6.77% | - | 2.3 |
11/29 | 370 | 375 | 360 | 362 | -2.95% | 113,000 | 31億7693万 | -6.22% | - | 2.33 |
11/28 | 344 | 410 | 344 | 373 | +9.06% | 484,100 | 32億7346万 | -4.36% | - | 2.4 |
11/27 | 353 | 353 | 342 | 342 | -1.72% | 60,600 | 30億141万 | -12.98% | - | 2.2 |
11/26 | 345 | 354 | 345 | 348 | +1.75% | 73,300 | 30億5406万 | -13% | - | 2.24 |
11/22 | 348 | 361 | 341 | 342 | +0.29% | 108,100 | 30億141万 | -15.76% | - | 2.2 |
11/21 | 331 | 354 | 330 | 341 | -0.58% | 165,900 | 29億9263万 | -17.63% | - | 2.19 |
11/20 | 352 | 365 | 342 | 343 | -3.65% | 191,700 | 30億1018万 | -18.33% | - | 2.21 |
11/19 | 364 | 369 | 345 | 356 | -1.66% | 101,900 | 31億2427万 | -16.43% | - | 2.29 |
11/16 | 358 | 381 | 357 | 362 | -1.09% | 225,800 | 31億7693万 | -15.62% | - | 2.33 |
11/15 | 371 | 411 | 363 | 366 | -4.69% | 326,300 | 32億1203万 | -14.49% | - | 2.35 |
11/14 | 363 | 436 | 363 | 384 | +7.87% | 805,200 | 33億7000万 | -9.86% | - | 2.47 |
11/13 | 382 | 384 | 340 | 356 | -8.72% | 222,000 | 31億2427万 | -16.04% | - | 2.29 |
11/12 | 396 | 406 | 378 | 390 | -10.55% | 182,000 | 34億2266万 | -8.02% | - | 2.51 |
11/09 | 452 | 460 | 436 | 436 | -4.8% | 108,500 | 38億2636万 | +3.32% | - | 2.8 |
11/08 | 446 | 471 | 426 | 458 | +4.33% | 368,500 | 40億1943万 | +9.31% | - | 2.94 |
11/07 | 425 | 476 | 416 | 439 | +9.48% | 518,000 | 38億5268万 | +5.78% | - | 2.82 |
11/06 | 417 | 419 | 395 | 401 | -3.84% | 59,200 | 35億1919万 | -2.67% | - | 2.58 |
11/05 | 417 | 437 | 411 | 417 | -1.88% | 72,300 | 36億5961万 | +1.46% | - | 2.68 |
11/02 | 404 | 426 | 400 | 425 | +5.99% | 71,500 | 37億2982万 | +3.91% | - | 2.73 |
11/01 | 403 | 414 | 393 | 401 | -3.37% | 69,400 | 35億1919万 | -1.23% | - | 2.58 |
10/31 | 402 | 424 | 402 | 415 | +4.8% | 122,400 | 36億4206万 | +2.72% | - | 2.67 |
10/30 | 374 | 402 | 372 | 396 | +1.54% | 91,000 | 34億7531万 | -1.74% | - | 2.55 |
10/29 | 404 | 415 | 381 | 390 | -1.52% | 126,500 | 34億2266万 | -2.99% | - | 2.51 |
10/26 | 418 | 440 | 387 | 396 | -3.41% | 333,400 | 34億7531万 | -1.49% | - | 2.55 |
10/25 | 440 | 453 | 410 | 410 | -9.49% | 247,800 | 35億9818万 | +2.24% | - | 2.64 |
10/24 | 474 | 485 | 450 | 453 | -1.31% | 248,500 | 39億7555万 | +13.82% | - | 2.91 |