株価チャート
2018/09/11~2019/02/12
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 |
02/12 | 163 | 170 | 159 | 166 | +0.61% | 2,801,100 | 225億7472万 | -13.54% | - | 7.72 |
02/08 | 167 | 169 | 164 | 165 | -1.79% | 1,694,700 | 224億3873万 | -14.51% | - | 7.68 |
02/07 | 179 | 180 | 164 | 168 | -0.59% | 4,061,000 | 228億4671万 | -13.4% | - | 7.82 |
02/06 | 168 | 170 | 166 | 169 | +0.6% | 1,900,400 | 229億8270万 | -12.89% | - | 7.86 |
02/05 | 168 | 170 | 165 | 168 | +0.6% | 1,845,600 | 228億4671万 | -13.85% | - | 7.82 |
02/04 | 161 | 167 | 161 | 167 | +4.38% | 3,016,900 | 227億1072万 | -13.92% | - | 7.77 |
02/01 | 165 | 166 | 157 | 160 | -3.03% | 5,025,300 | 217億5877万 | -17.95% | - | 7.44 |
01/31 | 171 | 173 | 160 | 165 | -5.71% | 9,373,900 | 224億3873万 | -15.82% | - | 7.68 |
01/30 | 160 | 189 | 158 | 175 | -18.22% | 37,638,400 | 237億9866万 | -11.17% | - | 8.14 |
01/29 | 213 | 214 | 210 | 214 | -0.47% | 703,700 | 291億236万 | +8.08% | - | 9.96 |
01/28 | 214 | 217 | 213 | 215 | +0.94% | 623,900 | 292億3835万 | +8.59% | - | 10 |
01/25 | 211 | 216 | 210 | 213 | +0.47% | 1,257,300 | 289億6636万 | +8.12% | - | 9.91 |
01/24 | 216 | 216 | 210 | 212 | -2.3% | 1,084,500 | 288億3037万 | +7.61% | - | 9.86 |
01/23 | 211 | 218 | 209 | 217 | +1.4% | 1,069,800 | 295億1033万 | +10.15% | - | 10.1 |
01/22 | 215 | 217 | 212 | 214 | 0% | 772,400 | 291億236万 | +8.63% | - | 9.96 |
01/21 | 217 | 218 | 214 | 214 | +0.94% | 880,700 | 291億236万 | +8.63% | - | 9.96 |
01/18 | 206 | 214 | 206 | 212 | +2.91% | 1,199,800 | 288億3037万 | +7.61% | - | 9.86 |
01/17 | 207 | 209 | 204 | 206 | -0.48% | 1,038,800 | 280億1442万 | +4.04% | - | 9.58 |
01/16 | 204 | 210 | 202 | 207 | +1.97% | 863,500 | 281億5041万 | +4.02% | - | 9.63 |
01/15 | 198 | 206 | 196 | 203 | +2.01% | 1,029,900 | 276億644万 | +1.5% | - | 9.44 |
01/11 | 198 | 200 | 198 | 199 | +0.51% | 557,700 | 270億6247万 | -1.49% | - | 9.26 |
01/10 | 195 | 200 | 194 | 198 | +0.51% | 880,500 | 269億2648万 | -1.98% | - | 9.21 |
01/09 | 199 | 200 | 196 | 197 | +0.51% | 778,700 | 267億9049万 | -2.96% | - | 9.17 |
01/08 | 191 | 198 | 191 | 196 | +3.16% | 1,052,900 | 266億5449万 | -3.92% | - | 9.12 |
01/07 | 189 | 193 | 187 | 190 | +3.26% | 1,175,200 | 258億3854万 | -6.86% | - | 8.84 |
01/04 | 178 | 184 | 173 | 184 | +0.55% | 1,163,300 | 250億2259万 | -10.24% | - | 8.56 |
2018 |
12/28 | 180 | 187 | 179 | 183 | +0.55% | 1,145,800 | 248億8659万 | -11.17% | - | 8.51 |
12/27 | 183 | 184 | 175 | 182 | +5.2% | 1,563,600 | 247億5060万 | -12.08% | - | 8.47 |
12/26 | 167 | 175 | 167 | 173 | +4.22% | 1,907,000 | 235億2667万 | -16.83% | - | 8.05 |
12/25 | 171 | 172 | 165 | 166 | -8.29% | 2,290,800 | 225億7472万 | -20.95% | - | 7.72 |
12/21 | 188 | 191 | 180 | 181 | -3.72% | 2,184,400 | 246億1461万 | -14.22% | - | 8.42 |
12/20 | 193 | 195 | 188 | 188 | -3.59% | 2,239,400 | 255億6656万 | -11.32% | - | 8.75 |
12/19 | 194 | 199 | 193 | 195 | -1.52% | 1,663,600 | 265億1850万 | -8.45% | - | 9.07 |
12/18 | 194 | 200 | 193 | 198 | -1% | 2,859,600 | 269億2648万 | -7.48% | - | 9.21 |
12/17 | 205 | 208 | 200 | 200 | -3.85% | 1,557,300 | 271億9846万 | -6.1% | - | 9.31 |
12/14 | 207 | 214 | 207 | 208 | -0.48% | 1,060,900 | 282億8640万 | -2.8% | - | 9.68 |
12/13 | 210 | 213 | 208 | 209 | -1.42% | 990,000 | 284億2239万 | -2.79% | - | 9.72 |
12/12 | 211 | 215 | 208 | 212 | +2.42% | 1,293,800 | 288億3037万 | -1.85% | - | 9.86 |
12/11 | 215 | 216 | 205 | 207 | -4.17% | 1,012,800 | 281億5041万 | -4.61% | - | 9.63 |
12/10 | 222 | 223 | 215 | 216 | -4.85% | 1,291,000 | 293億7434万 | -0.92% | - | 10.05 |
12/07 | 229 | 231 | 224 | 227 | 0% | 782,800 | 308億7026万 | +4.13% | - | 10.56 |
12/06 | 231 | 236 | 226 | 227 | -2.99% | 1,288,800 | 308億7026万 | +3.65% | - | 10.56 |
12/05 | 230 | 237 | 230 | 234 | -1.27% | 1,062,900 | 318億2220万 | +6.85% | - | 10.89 |
12/04 | 234 | 238 | 228 | 237 | +1.28% | 1,879,300 | 322億3018万 | +8.72% | - | 11.03 |
12/03 | 219 | 245 | 219 | 234 | +7.34% | 5,427,700 | 318億2220万 | +7.83% | - | 10.89 |
11/30 | 213 | 218 | 212 | 218 | +2.83% | 1,178,800 | 296億4633万 | +0.46% | - | 10.14 |
11/29 | 216 | 216 | 212 | 212 | -0.47% | 747,200 | 288億3037万 | -2.3% | - | 9.86 |
11/28 | 214 | 216 | 212 | 213 | -0.47% | 1,041,600 | 289億6636万 | -2.29% | - | 9.91 |
11/27 | 213 | 216 | 212 | 214 | +1.42% | 835,500 | 291億236万 | -2.28% | - | 9.96 |
11/26 | 208 | 213 | 208 | 211 | +0.96% | 733,000 | 286億9438万 | -3.65% | - | 9.82 |
11/22 | 210 | 210 | 206 | 209 | 0% | 776,100 | 284億2239万 | -5% | - | 9.72 |
11/21 | 206 | 211 | 206 | 209 | 0% | 1,237,900 | 284億2239万 | -5.43% | - | 9.72 |
11/20 | 203 | 211 | 202 | 209 | +0.97% | 884,000 | 284億2239万 | -6.28% | - | 9.72 |
11/19 | 201 | 209 | 199 | 207 | +2.99% | 1,107,800 | 281億5041万 | -7.59% | - | 9.63 |
11/16 | 208 | 208 | 201 | 201 | -3.37% | 1,271,100 | 273億3446万 | -10.67% | - | 9.35 |
11/15 | 210 | 212 | 208 | 208 | -1.89% | 1,574,600 | 282億8640万 | -7.96% | - | 9.68 |
11/14 | 215 | 225 | 212 | 212 | +1.44% | 4,373,800 | 288億3037万 | -6.61% | - | 9.86 |
11/13 | 201 | 215 | 197 | 209 | +7.73% | 4,915,500 | 284億2239万 | -8.33% | - | 9.72 |
11/12 | 214 | 216 | 193 | 194 | -9.77% | 7,006,100 | 263億8251万 | -15.65% | - | 9.03 |
11/09 | 230 | 235 | 214 | 215 | -7.73% | 4,707,900 | 292億3835万 | -6.93% | - | 10 |
11/08 | 236 | 238 | 231 | 233 | +1.3% | 966,200 | 316億8621万 | +0.43% | - | 10.84 |
11/07 | 240 | 242 | 230 | 230 | -3.36% | 1,259,500 | 312億7823万 | -1.29% | - | 10.7 |
11/06 | 233 | 241 | 232 | 238 | +3.03% | 1,331,900 | 323億6617万 | +1.71% | - | 11.07 |
11/05 | 229 | 233 | 226 | 231 | +0.43% | 730,700 | 314億1423万 | -1.7% | - | 10.75 |
11/02 | 230 | 231 | 226 | 230 | +0.88% | 740,600 | 312億7823万 | -2.54% | - | 10.7 |
11/01 | 228 | 229 | 224 | 228 | +0.44% | 602,400 | 310億625万 | -3.8% | - | 10.61 |
10/31 | 226 | 231 | 224 | 227 | +1.79% | 1,388,800 | 308億7026万 | -4.62% | - | 10.56 |
10/30 | 213 | 231 | 211 | 223 | +3.24% | 2,905,100 | 303億2629万 | -6.69% | - | 10.38 |
10/29 | 222 | 226 | 216 | 216 | -3.14% | 1,536,100 | 293億7434万 | -10% | - | 10.05 |
10/26 | 226 | 230 | 221 | 223 | -0.45% | 1,315,800 | 303億2629万 | -7.85% | - | 10.38 |
10/25 | 226 | 228 | 223 | 224 | -3.86% | 1,509,400 | 304億6228万 | -7.82% | - | 10.42 |
10/24 | 233 | 235 | 230 | 233 | +0.87% | 755,100 | 316億8621万 | -4.51% | - | 10.84 |
10/23 | 229 | 232 | 229 | 231 | +0.43% | 628,300 | 314億1423万 | -5.33% | - | 10.75 |
10/22 | 230 | 233 | 227 | 230 | +0.44% | 902,400 | 312億7823万 | -5.74% | - | 10.7 |
10/19 | 234 | 235 | 229 | 229 | -4.18% | 1,854,400 | 311億4224万 | -6.15% | - | 10.65 |
10/18 | 243 | 245 | 239 | 239 | -1.65% | 587,800 | 325億216万 | -2.45% | - | 11.12 |
10/17 | 241 | 249 | 239 | 243 | +2.53% | 1,071,500 | 330億4613万 | -0.82% | - | 11.31 |
10/16 | 233 | 238 | 233 | 237 | +1.28% | 674,800 | 322億3018万 | -3.27% | - | 11.03 |
10/15 | 237 | 238 | 232 | 234 | -1.27% | 775,600 | 318億2220万 | -4.49% | - | 10.89 |
10/12 | 231 | 238 | 230 | 237 | +1.72% | 1,349,200 | 322億3018万 | -3.27% | - | 11.03 |
10/11 | 235 | 237 | 230 | 233 | -4.12% | 2,232,000 | 316億8621万 | -4.9% | - | 10.84 |
10/10 | 242 | 248 | 241 | 243 | +1.67% | 987,800 | 330億4613万 | -1.22% | - | 11.31 |
10/09 | 237 | 241 | 235 | 239 | 0% | 797,800 | 325億216万 | -2.85% | - | 11.12 |
10/05 | 240 | 242 | 238 | 239 | -0.83% | 891,200 | 325億216万 | -3.24% | - | 11.12 |
10/04 | 247 | 249 | 241 | 241 | -1.63% | 1,177,600 | 327億7415万 | -2.43% | - | 11.21 |
10/03 | 252 | 254 | 245 | 245 | -2.78% | 1,217,800 | 333億1812万 | -0.81% | - | 11.4 |
10/02 | 258 | 261 | 252 | 252 | -1.95% | 1,743,700 | 342億7007万 | +2.02% | - | 11.72 |
10/01 | 257 | 258 | 253 | 257 | +0.39% | 600,000 | 349億5003万 | +4.05% | - | 11.96 |
09/28 | 260 | 261 | 254 | 256 | 0% | 1,190,300 | 348億1403万 | +4.07% | - | 11.91 |
09/27 | 261 | 262 | 253 | 256 | -1.92% | 1,435,500 | 348億1403万 | +4.49% | - | 11.91 |
09/26 | 258 | 261 | 255 | 261 | +1.56% | 1,005,600 | 354億9400万 | +6.97% | - | 12.14 |
09/25 | 252 | 257 | 252 | 257 | +1.98% | 1,089,100 | 349億5003万 | +5.76% | - | 11.96 |
09/21 | 252 | 254 | 250 | 252 | +1.61% | 1,174,500 | 342億7007万 | +4.13% | - | 11.72 |
09/20 | 252 | 255 | 247 | 248 | -1.59% | 868,300 | 337億2610万 | +2.9% | - | 11.54 |
09/19 | 249 | 252 | 247 | 252 | +2.02% | 1,533,400 | 342億7007万 | +5% | - | 11.72 |
09/18 | 237 | 247 | 237 | 247 | +3.35% | 1,272,900 | 335億9010万 | +2.92% | - | 11.49 |
09/14 | 237 | 241 | 236 | 239 | +0.84% | 807,000 | 325億216万 | 0% | - | 11.12 |
09/13 | 232 | 238 | 232 | 237 | +2.6% | 807,700 | 322億3018万 | -1.25% | - | 11.03 |
09/12 | 237 | 239 | 230 | 231 | -3.75% | 1,520,600 | 314億1423万 | -3.75% | - | 10.75 |
09/11 | 243 | 244 | 239 | 240 | -1.23% | 593,300 | 326億3816万 | -0.41% | - | 11.17 |