株価チャート
2018/10/29～2019/03/29
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 |
|---|
| 2021 | 7/1, 株式分割 1→10 |
| 2019 |
| 03/29 | 265 | 267 | 259 | 262 | -1.62% | 163,000 | 24億569万 | -5.86% | 9.81 | 2.3 |
| 03/28 | 272 | 275 | 265 | 266 | -3.97% | 107,000 | 24億4522万 | -4.66% | 9.97 | 2.34 |
| 03/27 | 261 | 278 | 261 | 277 | +7.7% | 224,000 | 25億4633万 | -0.72% | 10.39 | 2.44 |
| 03/26 | 261 | 261 | 255 | 257 | -0.43% | 39,000 | 23億6432万 | -7.81% | 9.64 | 2.26 |
| 03/25 | 251 | 258 | 247 | 258 | -0.46% | 171,000 | 23億7443万 | -7.75% | 9.68 | 2.27 |
| 03/22 | 268 | 268 | 259 | 260 | -1.26% | 126,000 | 23億8546万 | -7.98% | 9.73 | 2.29 |
| 03/20 | 270 | 270 | 262 | 263 | -1.65% | 134,000 | 24億1580万 | -7.14% | 9.85 | 2.31 |
| 03/19 | 263 | 271 | 258 | 267 | +1.56% | 204,000 | 24億5625万 | -5.25% | 10.02 | 2.35 |
| 03/18 | 271 | 272 | 262 | 263 | -2.74% | 211,000 | 24億1856万 | -6.04% | 9.86 | 2.32 |
| 03/15 | 275 | 287 | 269 | 271 | -1.56% | 316,000 | 24億8658万 | -2.7% | 10.14 | 2.38 |
| 03/14 | 287 | 293 | 271 | 275 | -0.61% | 436,000 | 25億2611万 | -0.79% | 10.3 | 2.42 |
| 03/13 | 281 | 286 | 271 | 277 | -4.33% | 355,000 | 25億4174万 | +0.18% | 10.37 | 2.43 |
| 03/12 | 278 | 305 | 278 | 289 | +7.08% | 892,000 | 26億5664万 | +4.71% | 10.84 | 2.55 |
| 03/11 | 266 | 273 | 255 | 270 | +1.85% | 275,000 | 24億8107万 | -1.85% | 10.12 | 2.38 |
| 03/08 | 270 | 271 | 255 | 265 | -5.29% | 474,000 | 24億3602万 | -2.93% | 9.94 | 2.33 |
| 03/07 | 286 | 286 | 276 | 280 | -3.68% | 310,000 | 25億7207万 | +3.63% | 10.49 | 2.46 |
| 03/06 | 299 | 301 | 290 | 291 | -3.49% | 256,000 | 26億7043万 | +8.8% | 10.89 | 2.56 |
| 03/05 | 299 | 310 | 297 | 301 | -1.31% | 365,000 | 27億6696万 | +14.02% | 11.28 | 2.65 |
| 03/04 | 303 | 309 | 293 | 305 | +2.66% | 424,000 | 28億373万 | +17.31% | 11.43 | 2.69 |
| 03/01 | 282 | 308 | 282 | 297 | +5.92% | 553,000 | 27億3110万 | +16.05% | 11.14 | 2.62 |
| 02/28 | 297 | 299 | 280 | 281 | -4.27% | 359,000 | 25億7851万 | +11.75% | 10.52 | 2.47 |
| 02/27 | 288 | 299 | 286 | 293 | +2.81% | 339,000 | 26億9342万 | +18.15% | 10.99 | 2.58 |
| 02/26 | 299 | 319 | 284 | 285 | -2.23% | 1,014,000 | 26億1987万 | +16.8% | 10.69 | 2.51 |
| 02/25 | 307 | 312 | 289 | 292 | -7.02% | 891,000 | 26億7963万 | +21.46% | 10.93 | 2.57 |
| 02/22 | 269 | 319 | 265 | 314 | +16.63% | 1,917,000 | 28億8186万 | +32.84% | 11.75 | 2.76 |
| 02/21 | 280 | 280 | 264 | 269 | -3.14% | 433,000 | 24億7096万 | +16.36% | 10.08 | 2.37 |
| 02/20 | 278 | 288 | 273 | 278 | +0.84% | 519,000 | 25億5093万 | +21.18% | 10.4 | 2.44 |
| 02/19 | 290 | 296 | 272 | 275 | -6.39% | 893,000 | 25億2979万 | +21.23% | 10.32 | 2.42 |
| 02/18 | 298 | 304 | 275 | 294 | -1.38% | 1,021,000 | 27億261万 | +31.25% | 11.02 | 2.59 |
| 02/15 | 287 | 305 | 279 | 298 | +4.6% | 1,662,000 | 27億4030万 | +34.89% | 11.18 | 2.63 |
| 02/14 | 270 | 293 | 268 | 285 | +17.48% | 2,510,000 | 26億1987万 | +31.34% | 10.69 | 2.51 |
| 02/13 | 229 | 244 | 223 | 243 | +8.4% | 379,000 | 22億3011万 | +14.43% | 9.1 | 2.14 |
| 02/12 | 219 | 229 | 210 | 224 | +4.68% | 232,000 | 20億5729万 | +7.6% | 8.39 | 1.97 |
| 02/08 | 235 | 235 | 214 | 214 | -11.58% | 446,000 | 19億6536万 | +4.8% | 8.02 | 1.88 |
| 02/07 | 254 | 254 | 238 | 242 | -3.36% | 314,000 | 22億2276万 | +20.9% | 9.07 | 2.13 |
| 02/06 | 261 | 267 | 246 | 250 | -4.03% | 379,000 | 22億9997万 | +28.31% | 9.38 | 2.2 |
| 02/05 | 266 | 270 | 252 | 261 | -0.11% | 737,000 | 23億9650万 | +37.94% | 9.77 | 2.3 |
| 02/04 | 237 | 277 | 236 | 261 | +14.78% | 1,792,000 | 23億9925万 | +42.62% | 9.79 | 2.3 |
| 02/01 | 206 | 236 | 205 | 227 | +15.26% | 928,000 | 20億9038万 | +28.47% | 8.53 | 2 |
| 01/31 | 195 | 208 | 195 | 197 | +1.86% | 230,000 | 18億1369万 | +14.71% | 7.4 | 1.74 |
| 01/30 | 211 | 212 | 194 | 194 | -9.91% | 412,000 | 17億8059万 | +13.94% | 7.26 | 1.71 |
| 01/29 | 213 | 234 | 213 | 215 | -0.14% | 616,000 | 19億7640万 | +28.74% | 8.06 | 1.89 |
| 01/28 | 191 | 229 | 188 | 215 | +10.69% | 920,000 | 19億7915万 | +31.28% | 8.07 | 1.9 |
| 01/25 | 187 | 210 | 187 | 195 | +3.4% | 258,000 | 17億8795万 | +20.81% | 7.29 | 1.71 |
| 01/24 | 191 | 195 | 187 | 188 | -2.03% | 52,000 | 17億2912万 | +18.3% | 7.05 | 1.66 |
| 01/23 | 183 | 198 | 183 | 192 | +4.92% | 150,000 | 17億6497万 | +22.29% | 7.2 | 1.69 |
| 01/22 | 193 | 193 | 182 | 183 | -5.82% | 110,000 | 16億8223万 | +18.06% | 6.86 | 1.61 |
| 01/21 | 205 | 208 | 192 | 194 | +1.2% | 138,000 | 17億8611万 | +26.99% | 7.28 | 1.71 |
| 01/18 | 198 | 199 | 191 | 192 | -4.43% | 188,000 | 17億6497万 | +26.32% | 7.2 | 1.69 |
| 01/17 | 217 | 217 | 199 | 201 | -6.77% | 258,000 | 18億4678万 | +33.93% | 7.53 | 1.77 |
| 01/16 | 213 | 219 | 208 | 216 | -1.15% | 221,000 | 19億8099万 | +45.61% | 8.08 | 1.9 |
| 01/15 | 209 | 225 | 206 | 218 | +6.86% | 476,000 | 20億397万 | +49.32% | 8.17 | 1.92 |
| 01/11 | 196 | 219 | 186 | 204 | -0.97% | 713,000 | 18億7528万 | +41.67% | 7.65 | 1.8 |
| 01/10 | 225 | 238 | 190 | 206 | +0.24% | 1,855,000 | 18億9366万 | +45.07% | 7.72 | 1.81 |
| 01/09 | 200 | 206 | 197 | 206 | +24.17% | 570,000 | 18億8907万 | +46.79% | 7.7 | 1.81 |
| 01/08 | 148 | 166 | 148 | 166 | +22.14% | 131,000 | 15億2136万 | +19.93% | 6.2 | 1.46 |
| 01/07 | 144 | 144 | 134 | 136 | +9.98% | 77,000 | 12億4559万 | -1.81% | 5.08 | 1.19 |
| 01/04 | 115 | 125 | 115 | 123 | +7.13% | 210,000 | 11億3252万 | -12% | 4.62 | 1.08 |
| 2018 |
| 12/28 | 112 | 117 | 112 | 115 | +0.44% | 23,000 | 10億5714万 | -19.01% | 4.31 | 1.01 |
| 12/27 | 105 | 115 | 105 | 115 | +8.94% | 81,000 | 10億5254万 | -21.03% | 4.29 | 1.01 |
| 12/26 | 104 | 107 | 103 | 105 | +3.04% | 37,000 | 9億6613万 | -28.5% | 3.94 | 0.93 |
| 12/25 | 102 | 108 | 101 | 102 | -12.6% | 98,000 | 9億3764万 | -32% | 3.82 | 0.9 |
| 12/21 | 115 | 118 | 111 | 117 | +1.48% | 89,000 | 10億7277万 | -23.73% | 4.38 | 1.03 |
| 12/20 | 130 | 132 | 115 | 115 | -11.47% | 139,000 | 10億5714万 | -25.81% | 4.31 | 1.01 |
| 12/19 | 126 | 130 | 125 | 130 | +0.46% | 20,000 | 11億9411万 | -17.78% | 4.87 | 1.14 |
| 12/18 | 138 | 138 | 129 | 129 | -6.1% | 36,000 | 11億8859万 | -19.19% | 4.85 | 1.14 |
| 12/17 | 136 | 141 | 136 | 138 | +0.22% | 41,000 | 12億6581万 | -15% | 5.16 | 1.21 |
| 12/14 | 150 | 150 | 137 | 137 | -6.47% | 56,000 | 12億6305万 | -16.22% | 5.15 | 1.21 |
| 12/13 | 135 | 147 | 135 | 147 | +4.26% | 36,000 | 13億5038万 | -11.51% | 5.51 | 1.29 |
| 12/12 | 142 | 142 | 140 | 141 | +5.62% | 50,000 | 12億9523万 | -16.13% | 5.28 | 1.24 |
| 12/11 | 145 | 145 | 133 | 133 | -9% | 33,000 | 12億2628万 | -21.53% | 5 | 1.17 |
| 12/10 | 151 | 151 | 146 | 147 | -3.23% | 23,000 | 13億4762万 | -14.77% | 5.5 | 1.29 |
| 12/07 | 155 | 155 | 151 | 152 | -3.32% | 19,000 | 13億9267万 | -12.43% | 5.68 | 1.33 |
| 12/06 | 158 | 159 | 157 | 157 | -0.82% | 263,000 | 14億4047万 | -10.46% | 5.87 | 1.38 |
| 12/05 | 162 | 162 | 158 | 158 | -1.25% | 12,000 | 14億5242万 | -10.23% | 5.92 | 1.39 |
| 12/04 | 160 | 160 | 160 | 160 | +1.2% | 1,000 | 14億7080万 | -9.6% | 6 | 1.41 |
| 12/03 | 158 | 158 | 158 | 158 | +0.38% | 2,000 | 14億5334万 | -11.68% | 5.93 | 1.39 |
| 11/30 | 158 | 158 | 158 | 158 | -0.94% | 9,000 | 14億4782万 | -12.5% | 5.9 | 1.39 |
| 11/29 | 162 | 162 | 158 | 159 | -1.73% | 22,000 | 14億6161万 | -12.15% | 5.96 | 1.4 |
| 11/28 | 163 | 163 | 162 | 162 | -0.61% | 5,000 | 14億8735万 | -11.58% | 6.07 | 1.42 |
| 11/27 | 170 | 170 | 161 | 163 | -7.13% | 60,000 | 14億9654万 | -11.52% | 6.1 | 1.43 |
| 11/26 | 180 | 180 | 174 | 175 | -3.1% | 7,000 | 16億1145万 | -5.24% | 6.57 | 1.54 |
| 11/22 | 181 | 181 | 181 | 181 | +0.84% | 4,000 | 16億6293万 | -2.74% | 6.78 | 1.59 |
| 11/21 | 177 | 180 | 177 | 179 | -0.28% | 10,000 | 16億4914万 | -3.55% | 6.73 | 1.58 |
| 11/20 | 170 | 180 | 170 | 180 | +4.59% | 5,000 | 16億5374万 | -3.28% | 6.74 | 1.58 |
| 11/19 | 172 | 172 | 172 | 172 | -2.27% | 5,000 | 15億8112万 | -8.02% | 6.45 | 1.51 |
| 11/16 | 174 | 190 | 174 | 176 | +0.57% | 8,000 | 16億1789万 | -6.38% | 6.6 | 1.55 |
| 11/15 | 175 | 175 | 175 | 175 | -1.19% | 3,000 | 16億869万 | -6.91% | 6.56 | 1.54 |
| 11/14 | 180 | 180 | 177 | 177 | -1.67% | 20,000 | 16億2800万 | -6.3% | 6.64 | 1.56 |
| 11/13 | 184 | 184 | 177 | 180 | -7.26% | 4,000 | 16億5558万 | -4.71% | 6.75 | 1.59 |
| 11/12 | 195 | 195 | 194 | 194 | +5.49% | 7,000 | 17億8519万 | +2.75% | 7.28 | 1.71 |
| 11/09 | 185 | 185 | 184 | 184 | -0.54% | 23,000 | 16億9235万 | -2.59% | 6.9 | 1.62 |
| 11/08 | 185 | 185 | 185 | 185 | -1.39% | 4,000 | 17億154万 | -2.06% | 6.94 | 1.63 |
| 11/07 | 185 | 188 | 185 | 188 | +0.91% | 2,000 | 17億2544万 | -0.69% | 7.04 | 1.65 |
| 11/06 | 186 | 186 | 186 | 186 | -0.05% | 5,000 | 17億981万 | -1.59% | 6.97 | 1.64 |
| 11/05 | 187 | 187 | 186 | 186 | -1.27% | 9,000 | 17億1073万 | -2.05% | 6.98 | 1.64 |
| 11/01 | 187 | 189 | 187 | 189 | -0.79% | 5,000 | 17億3279万 | -0.79% | 7.07 | 1.66 |
| 10/31 | 190 | 190 | 190 | 190 | 0% | 10,000 | 17億4658万 | 0% | 7.12 | 1.67 |
| 10/30 | 190 | 190 | 190 | 190 | 0% | 18,000 | 17億4658万 | 0% | 7.12 | 1.67 |
| 10/29 | 190 | 190 | 190 | 190 | +0.05% | 36,000 | 17億4658万 | 0% | 7.12 | 1.67 |
