株価チャート
2018/08/13~2019/01/10
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 |
01/10 | 368 | 368 | 348 | 354 | -3.8% | 57,700 | 55億2240万 | -6.6% | 230.63 | 0.54 |
01/09 | 370 | 383 | 366 | 368 | +1.38% | 66,700 | 57億4080万 | -3.66% | 239.75 | 0.56 |
01/08 | 362 | 370 | 360 | 363 | -3.71% | 142,300 | 56億6280万 | -5.71% | 236.49 | 0.55 |
01/07 | 385 | 390 | 371 | 377 | +0.8% | 53,800 | 58億8120万 | -2.84% | 245.61 | 0.57 |
01/04 | 365 | 374 | 360 | 374 | +0.27% | 69,900 | 58億3440万 | -4.1% | 243.66 | 0.57 |
2018 |
12/28 | 365 | 386 | 363 | 373 | -1.58% | 116,400 | 58億1880万 | -5.09% | 243 | 0.57 |
12/27 | 354 | 393 | 336 | 379 | +4.7% | 345,400 | 59億1240万 | -3.81% | 246.91 | 0.58 |
12/26 | 286 | 362 | 286 | 362 | +28.37% | 207,900 | 56億4720万 | -8.59% | 235.84 | 0.55 |
12/25 | 278 | 296 | 269 | 282 | -11.32% | 152,700 | 43億9920万 | -29.15% | 183.72 | 0.43 |
12/21 | 343 | 343 | 312 | 318 | -7.29% | 99,400 | 49億6080万 | -21.09% | 207.17 | 0.48 |
12/20 | 374 | 374 | 343 | 343 | -8.29% | 53,200 | 53億5080万 | -15.72% | 223.46 | 0.52 |
12/19 | 355 | 374 | 351 | 374 | +5.06% | 41,900 | 58億3440万 | -8.78% | 243.66 | 0.57 |
12/18 | 371 | 371 | 356 | 356 | -4.3% | 41,800 | 55億5360万 | -13.59% | 231.93 | 0.54 |
12/17 | 376 | 384 | 369 | 372 | -3.13% | 30,600 | 58億320万 | -10.36% | 242.35 | 0.57 |
12/14 | 398 | 399 | 379 | 384 | -3.03% | 37,900 | 59億9040万 | -7.91% | 250.17 | 0.58 |
12/13 | 375 | 409 | 375 | 396 | +5.6% | 64,800 | 61億7760万 | -5.71% | 257.99 | 0.6 |
12/12 | 370 | 390 | 366 | 375 | +1.9% | 45,000 | 58億5000万 | -11.14% | 244.31 | 0.57 |
12/11 | 391 | 392 | 359 | 368 | -4.17% | 43,900 | 57億4080万 | -13.21% | 239.75 | 0.56 |
12/10 | 401 | 401 | 376 | 384 | -4% | 58,000 | 59億9040万 | -10.07% | 250.17 | 0.58 |
12/07 | 410 | 414 | 400 | 400 | -4.31% | 51,000 | 62億4000万 | -6.54% | 260.59 | 0.61 |
12/06 | 423 | 428 | 414 | 418 | -1.65% | 24,700 | 65億2080万 | -2.34% | 272.32 | 0.64 |
12/05 | 427 | 433 | 424 | 425 | -3.19% | 26,500 | 66億3000万 | -0.93% | 276.88 | 0.65 |
12/04 | 440 | 442 | 435 | 439 | 0% | 26,900 | 68億4840万 | +2.33% | 286 | 0.67 |
12/03 | 443 | 443 | 437 | 439 | -0.9% | 21,400 | 68億4840万 | +2.57% | 286 | 0.67 |
11/30 | 442 | 443 | 431 | 443 | +0.68% | 79,100 | 69億1080万 | +3.5% | 288.61 | 0.67 |
11/29 | 448 | 450 | 437 | 440 | -1.35% | 27,400 | 68億6400万 | +2.8% | 286.65 | 0.67 |
11/28 | 435 | 449 | 435 | 446 | +1.59% | 24,600 | 69億5760万 | +3.96% | 290.56 | 0.68 |
11/27 | 426 | 440 | 419 | 439 | +3.05% | 31,600 | 68億4840万 | +2.09% | 286 | 0.67 |
11/26 | 440 | 440 | 423 | 426 | -2.29% | 30,000 | 66億4560万 | -1.39% | 277.53 | 0.65 |
11/22 | 419 | 436 | 411 | 436 | +4.56% | 34,200 | 68億160万 | +0.46% | 284.05 | 0.66 |
11/21 | 406 | 419 | 403 | 417 | +0.72% | 21,800 | 65億520万 | -4.14% | 271.67 | 0.63 |
11/20 | 410 | 415 | 408 | 414 | 0% | 12,000 | 64億5840万 | -5.48% | 269.71 | 0.63 |
11/19 | 410 | 414 | 408 | 414 | +1.22% | 13,800 | 64億5840万 | -5.91% | 269.71 | 0.63 |
11/16 | 413 | 415 | 408 | 409 | -1.68% | 12,100 | 63億8040万 | -7.26% | 266.46 | 0.62 |
11/15 | 408 | 418 | 408 | 416 | 0% | 19,700 | 64億8960万 | -6.31% | 271.02 | 0.63 |
11/14 | 419 | 421 | 415 | 416 | -0.72% | 12,600 | 64億8960万 | -6.73% | 271.02 | 0.63 |
11/13 | 422 | 425 | 416 | 419 | -3.01% | 13,100 | 65億3640万 | -6.47% | 272.97 | 0.64 |
11/12 | 437 | 441 | 432 | 432 | -2.04% | 13,700 | 67億3920万 | -4.21% | 281.44 | 0.66 |
11/09 | 442 | 443 | 435 | 441 | 0% | 24,800 | 68億7960万 | -2.65% | 287.3 | 0.67 |
11/08 | 452 | 461 | 441 | 441 | -1.78% | 29,700 | 68億7960万 | -3.29% | 287.3 | 0.67 |
11/07 | 431 | 455 | 431 | 449 | +4.18% | 43,400 | 70億440万 | -1.97% | 292.52 | 0.68 |
11/06 | 437 | 437 | 429 | 431 | -0.92% | 21,400 | 67億2360万 | -6.3% | 280.79 | 0.65 |
11/05 | 417 | 438 | 417 | 435 | +5.84% | 49,700 | 67億8600万 | -6.25% | 283.4 | 0.66 |
11/02 | 413 | 417 | 407 | 411 | -0.96% | 31,300 | 64億1160万 | -11.99% | 267.76 | 0.62 |
11/01 | 420 | 421 | 410 | 415 | -2.58% | 38,400 | 64億7400万 | -11.7% | 270.37 | 0.63 |
10/31 | 403 | 426 | 397 | 426 | -0.23% | 71,500 | 66億4560万 | -10.13% | 277.53 | 0.65 |
10/30 | 406 | 439 | 406 | 427 | +2.4% | 91,700 | 66億6120万 | -10.48% | 278.18 | 0.65 |
10/29 | 436 | 439 | 415 | 417 | -5.23% | 61,100 | 65億520万 | -13.13% | 271.67 | 0.63 |
10/26 | 446 | 453 | 440 | 440 | -0.68% | 46,500 | 68億6400万 | -9.09% | 286.65 | 0.67 |
10/25 | 450 | 454 | 442 | 443 | -6.54% | 62,200 | 69億1080万 | -9.03% | 288.61 | 0.67 |
10/24 | 464 | 475 | 460 | 474 | +1.5% | 20,400 | 73億9440万 | -3.07% | 308.8 | 0.72 |
10/23 | 477 | 477 | 466 | 467 | -3.11% | 20,400 | 72億8520万 | -4.69% | 304.24 | 0.71 |
10/22 | 470 | 489 | 470 | 482 | +2.99% | 39,900 | 75億1920万 | -1.83% | 314.02 | 0.73 |
10/19 | 474 | 474 | 463 | 468 | -2.09% | 15,900 | 73億80万 | -4.68% | 304.89 | 0.71 |
10/18 | 475 | 491 | 473 | 478 | +1.06% | 29,100 | 74億5680万 | -3.04% | 311.41 | 0.73 |
10/17 | 466 | 479 | 466 | 473 | +1.94% | 25,100 | 73億7880万 | -4.25% | 308.15 | 0.72 |
10/16 | 459 | 465 | 459 | 464 | +0.65% | 17,300 | 72億3840万 | -6.45% | 302.29 | 0.71 |
10/15 | 468 | 469 | 460 | 461 | -1.5% | 25,800 | 71億9160万 | -7.43% | 300.33 | 0.7 |
10/12 | 460 | 473 | 458 | 468 | +1.08% | 32,800 | 73億80万 | -6.59% | 304.89 | 0.71 |
10/11 | 459 | 470 | 457 | 463 | -3.74% | 51,600 | 72億2280万 | -7.95% | 301.64 | 0.7 |
10/10 | 485 | 489 | 480 | 481 | -0.82% | 13,500 | 75億360万 | -4.94% | 313.36 | 0.73 |
10/09 | 490 | 492 | 484 | 485 | -1.62% | 37,300 | 75億6600万 | -4.72% | 315.97 | 0.74 |
10/05 | 498 | 499 | 493 | 493 | -1.6% | 24,500 | 76億9080万 | -3.71% | 321.18 | 0.75 |
10/04 | 502 | 508 | 496 | 501 | +0.8% | 20,700 | 78億1560万 | -2.72% | 326.39 | 0.76 |
10/03 | 506 | 510 | 497 | 497 | -2.93% | 46,400 | 77億5320万 | -3.5% | 323.79 | 0.76 |
10/02 | 519 | 529 | 511 | 512 | -0.97% | 34,200 | 79億8720万 | -0.58% | 333.56 | 0.78 |
10/01 | 506 | 519 | 504 | 517 | +2.58% | 68,000 | 80億6520万 | +0.58% | 336.82 | 0.79 |
09/28 | 506 | 509 | 500 | 504 | 0% | 35,700 | 78億6240万 | -1.75% | 328.35 | 0.77 |
09/27 | 510 | 510 | 504 | 504 | -0.79% | 18,400 | 78億6240万 | -1.75% | 328.35 | 0.77 |
09/26 | 503 | 510 | 502 | 508 | -0.2% | 19,400 | 79億2480万 | -0.59% | 330.95 | 0.77 |
09/25 | 505 | 510 | 496 | 509 | +1.19% | 40,700 | 79億4040万 | +0.2% | 331.61 | 0.77 |
09/21 | 504 | 515 | 502 | 503 | -0.2% | 40,600 | 78億4680万 | -0.59% | 327.7 | 0.76 |
09/20 | 510 | 510 | 493 | 504 | -0.59% | 38,400 | 78億6240万 | +0.2% | 328.35 | 0.77 |
09/19 | 500 | 515 | 500 | 507 | +1.81% | 42,000 | 79億920万 | +1% | 330.3 | 0.77 |
09/18 | 494 | 500 | 491 | 498 | -0.4% | 28,200 | 77億6880万 | -0.4% | 324.44 | 0.76 |
09/14 | 500 | 512 | 499 | 500 | +0.81% | 42,200 | 78億 | +0.2% | 325.74 | 0.76 |
09/13 | 480 | 503 | 480 | 496 | +2.06% | 49,000 | 77億3760万 | -0.4% | 323.14 | 0.75 |
09/12 | 507 | 507 | 483 | 486 | -4.14% | 39,900 | 75億8160万 | -2.41% | 316.62 | 0.74 |
09/11 | 509 | 510 | 505 | 507 | -0.59% | 21,700 | 79億920万 | +1.6% | 330.3 | 0.77 |
09/10 | 508 | 518 | 500 | 510 | -0.39% | 31,900 | 79億5600万 | +2.41% | 332.26 | 0.78 |
09/07 | 517 | 517 | 512 | 512 | -1.54% | 29,600 | 79億8720万 | +3.02% | 333.56 | 0.78 |
09/06 | 536 | 536 | 519 | 520 | -2.26% | 53,300 | 81億1200万 | +4.63% | 338.77 | 0.79 |
09/05 | 541 | 554 | 532 | 532 | -0.93% | 78,600 | 82億9920万 | +7.26% | 346.59 | 0.81 |
09/04 | 524 | 557 | 524 | 537 | +2.48% | 134,200 | 83億7720万 | +8.48% | 349.85 | 0.82 |
09/03 | 547 | 547 | 521 | 524 | -4.2% | 59,300 | 81億7440万 | +5.86% | 341.38 | 0.8 |
08/31 | 547 | 555 | 546 | 547 | -2.84% | 62,800 | 85億3320万 | +10.51% | 356.36 | 0.83 |
08/30 | 575 | 579 | 545 | 563 | -1.4% | 159,400 | 87億8280万 | +13.28% | 366.79 | 0.86 |
08/29 | 506 | 598 | 501 | 571 | +13.97% | 613,900 | 89億760万 | +14.89% | 372 | 0.87 |
08/28 | 495 | 506 | 490 | 501 | +1.21% | 55,200 | 78億1560万 | +1.21% | 326.39 | 0.76 |
08/27 | 497 | 504 | 485 | 495 | +1.02% | 59,100 | 77億2200万 | 0% | 322.48 | 0.75 |
08/24 | 500 | 514 | 485 | 490 | -1.61% | 87,500 | 76億4400万 | -1.01% | 319.23 | 0.74 |
08/23 | 510 | 512 | 489 | 498 | -3.3% | 237,200 | 77億6880万 | +0.4% | 324.44 | 0.76 |
08/22 | 434 | 515 | 432 | 515 | +18.39% | 507,700 | 80億3400万 | +3.83% | 335.51 | 0.78 |
08/21 | 440 | 441 | 434 | 435 | -1.81% | 39,200 | 67億8600万 | -12.12% | 283.4 | 0.66 |
08/20 | 440 | 448 | 436 | 443 | -0.23% | 36,300 | 69億1080万 | -10.87% | 288.61 | 0.67 |
08/17 | 453 | 453 | 440 | 444 | -1.55% | 68,800 | 69億2640万 | -11.02% | 289.26 | 0.67 |
08/16 | 457 | 457 | 445 | 451 | -2.17% | 47,300 | 70億3560万 | -10.16% | 293.82 | 0.69 |
08/15 | 470 | 470 | 458 | 461 | -2.33% | 27,900 | 71億9160万 | -8.53% | 300.33 | 0.7 |
08/14 | 465 | 473 | 464 | 472 | +1.29% | 24,500 | 73億6320万 | -6.53% | 307.5 | 0.72 |
08/13 | 484 | 484 | 462 | 466 | -4.12% | 59,500 | 72億6960万 | -8.09% | 303.59 | 0.71 |