株価チャート
2018/10/30～2019/03/29
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 |
|---|
| 2019 |
| 03/29 | 92 | 93 | 91 | 93 | +1.09% | 58,500 | 32億822万 | 0% | 22.11 | 2.06 |
| 03/28 | 93 | 94 | 92 | 92 | -2.13% | 110,100 | 31億7372万 | 0% | 21.87 | 2.04 |
| 03/27 | 94 | 95 | 94 | 94 | -1.05% | 90,500 | 32億4272万 | +2.17% | 22.35 | 2.09 |
| 03/26 | 93 | 97 | 93 | 95 | +2.15% | 343,200 | 32億7722万 | +3.26% | 22.59 | 2.11 |
| 03/25 | 93 | 95 | 92 | 93 | -1.06% | 124,800 | 32億822万 | +2.2% | 22.11 | 2.06 |
| 03/22 | 98 | 98 | 94 | 94 | -3.09% | 182,500 | 32億4272万 | +3.3% | 22.35 | 2.09 |
| 03/20 | 94 | 98 | 94 | 97 | +4.3% | 186,100 | 33億4621万 | +7.78% | 23.06 | 2.15 |
| 03/19 | 95 | 96 | 93 | 93 | -2.11% | 113,200 | 32億822万 | +3.33% | 22.11 | 2.06 |
| 03/18 | 94 | 96 | 93 | 95 | +1.06% | 158,400 | 32億7722万 | +6.74% | 22.59 | 2.11 |
| 03/15 | 94 | 95 | 93 | 94 | 0% | 73,700 | 32億4272万 | +5.62% | 22.35 | 2.09 |
| 03/14 | 94 | 94 | 92 | 94 | +1.08% | 82,400 | 32億4272万 | +5.62% | 22.35 | 2.09 |
| 03/13 | 93 | 94 | 90 | 93 | 0% | 222,400 | 32億822万 | +5.68% | 22.11 | 2.06 |
| 03/12 | 90 | 96 | 90 | 93 | +3.33% | 259,400 | 32億822万 | +5.68% | 22.11 | 2.06 |
| 03/11 | 91 | 92 | 90 | 90 | -1.1% | 115,700 | 31億473万 | +2.27% | 21.4 | 2 |
| 03/08 | 90 | 91 | 88 | 91 | -2.15% | 300,000 | 31億3923万 | +4.6% | 21.64 | 2.02 |
| 03/07 | 96 | 96 | 93 | 93 | -2.11% | 239,100 | 32億822万 | +6.9% | 22.11 | 2.06 |
| 03/06 | 94 | 97 | 93 | 95 | +1.06% | 210,500 | 32億7722万 | +10.47% | 22.59 | 2.11 |
| 03/05 | 95 | 95 | 93 | 94 | 0% | 186,600 | 32億4272万 | +9.3% | 22.35 | 2.09 |
| 03/04 | 93 | 96 | 92 | 94 | +3.3% | 766,800 | 32億4272万 | +9.3% | 22.35 | 2.09 |
| 03/01 | 88 | 93 | 88 | 91 | +3.41% | 408,500 | 31億3923万 | +7.06% | 21.64 | 2.02 |
| 02/28 | 92 | 92 | 88 | 88 | -2.22% | 302,600 | 30億3574万 | +3.53% | 20.92 | 1.95 |
| 02/27 | 88 | 90 | 88 | 90 | +1.12% | 242,800 | 31億473万 | +5.88% | 21.4 | 2 |
| 02/26 | 92 | 93 | 89 | 89 | -3.26% | 485,500 | 30億7023万 | +4.71% | 21.16 | 1.98 |
| 02/25 | 86 | 93 | 86 | 92 | +6.98% | 798,000 | 31億7372万 | +9.52% | 21.87 | 2.04 |
| 02/22 | 84 | 86 | 83 | 86 | +2.38% | 133,000 | 29億6674万 | +2.38% | 20.45 | 1.91 |
| 02/21 | 85 | 85 | 84 | 84 | -2.33% | 74,100 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/20 | 86 | 86 | 85 | 86 | 0% | 69,000 | 29億6674万 | +2.38% | 20.45 | 1.91 |
| 02/19 | 84 | 86 | 84 | 86 | +2.38% | 190,500 | 29億6674万 | +2.38% | 20.45 | 1.91 |
| 02/18 | 84 | 85 | 83 | 84 | +1.2% | 96,000 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/15 | 84 | 85 | 83 | 83 | -2.35% | 63,900 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 02/14 | 85 | 85 | 83 | 85 | +1.19% | 96,000 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/13 | 84 | 85 | 84 | 84 | +1.2% | 82,000 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/12 | 85 | 85 | 83 | 83 | -2.35% | 112,400 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 02/08 | 83 | 85 | 83 | 85 | +1.19% | 88,600 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/07 | 85 | 85 | 84 | 84 | -1.18% | 93,500 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/06 | 84 | 85 | 84 | 85 | 0% | 58,800 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/05 | 82 | 85 | 82 | 85 | +2.41% | 207,400 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/04 | 83 | 84 | 83 | 83 | +2.47% | 92,700 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 02/01 | 83 | 83 | 81 | 81 | -2.41% | 66,100 | 27億9426万 | -3.57% | 19.26 | 1.8 |
| 01/31 | 81 | 84 | 81 | 83 | +2.47% | 137,200 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 01/30 | 84 | 84 | 81 | 81 | -3.57% | 250,700 | 27億9426万 | -3.57% | 19.26 | 1.8 |
| 01/29 | 83 | 85 | 82 | 84 | +1.2% | 169,700 | 28億9775万 | 0% | 19.97 | 1.86 |
| 01/28 | 84 | 84 | 83 | 83 | -1.19% | 120,400 | 28億6325万 | -2.35% | 19.73 | 1.84 |
| 01/25 | 84 | 85 | 84 | 84 | -1.18% | 123,300 | 28億9775万 | -1.18% | 19.97 | 1.86 |
| 01/24 | 85 | 85 | 84 | 85 | 0% | 158,900 | 29億3224万 | 0% | 20.21 | 1.89 |
| 01/23 | 84 | 85 | 83 | 85 | 0% | 267,300 | 29億3224万 | 0% | 20.21 | 1.89 |
| 01/22 | 85 | 87 | 84 | 85 | +1.19% | 312,600 | 29億3224万 | -1.16% | 20.21 | 1.89 |
| 01/21 | 88 | 88 | 84 | 84 | -3.45% | 328,100 | 28億9775万 | -2.33% | 19.97 | 1.86 |
| 01/18 | 89 | 89 | 87 | 87 | -2.25% | 152,000 | 30億124万 | +1.16% | 20.69 | 1.93 |
| 01/17 | 88 | 89 | 87 | 89 | +2.3% | 151,500 | 30億7023万 | +2.3% | 21.16 | 1.98 |
| 01/16 | 88 | 88 | 86 | 87 | 0% | 118,000 | 30億124万 | 0% | 20.69 | 1.93 |
| 01/15 | 83 | 88 | 83 | 87 | +3.57% | 262,400 | 30億124万 | 0% | 20.69 | 1.93 |
| 01/11 | 83 | 85 | 83 | 84 | +1.2% | 115,500 | 28億9775万 | -4.55% | 19.97 | 1.86 |
| 01/10 | 84 | 85 | 83 | 83 | -1.19% | 119,300 | 28億6325万 | -6.74% | 19.73 | 1.84 |
| 01/09 | 85 | 87 | 84 | 84 | -1.18% | 159,200 | 28億9775万 | -5.62% | 19.97 | 1.86 |
| 01/08 | 85 | 86 | 83 | 85 | +1.19% | 356,700 | 29億3224万 | -5.56% | 20.21 | 1.89 |
| 01/07 | 87 | 87 | 83 | 84 | +1.2% | 374,300 | 28億9775万 | -7.69% | 19.97 | 1.86 |
| 01/04 | 81 | 83 | 81 | 83 | 0% | 95,800 | 28億6325万 | -8.79% | 19.73 | 1.84 |
| 2018 |
| 12/28 | 85 | 85 | 83 | 83 | -2.35% | 100,100 | 28億6325万 | -9.78% | 19.73 | 1.84 |
| 12/27 | 86 | 86 | 81 | 85 | +4.94% | 258,900 | 29億3224万 | -8.6% | 20.21 | 1.89 |
| 12/26 | 79 | 81 | 79 | 81 | +5.19% | 90,700 | 27億9426万 | -12.9% | 19.26 | 1.8 |
| 12/25 | 79 | 79 | 77 | 77 | -9.41% | 261,000 | 26億5627万 | -18.09% | 18.31 | 1.71 |
| 12/21 | 78 | 86 | 75 | 85 | +4.94% | 518,600 | 29億3224万 | -9.57% | 20.21 | 1.89 |
| 12/20 | 84 | 85 | 80 | 81 | -5.81% | 226,500 | 27億9426万 | -14.74% | 19.26 | 1.8 |
| 12/19 | 85 | 87 | 85 | 86 | 0% | 86,300 | 29億6674万 | -9.47% | 20.45 | 1.91 |
| 12/18 | 88 | 88 | 84 | 86 | -4.44% | 278,400 | 29億6674万 | -10.42% | 20.45 | 1.91 |
| 12/17 | 91 | 91 | 88 | 90 | -2.17% | 251,800 | 31億473万 | -6.25% | 21.4 | 2 |
| 12/14 | 91 | 92 | 90 | 92 | +1.1% | 95,600 | 31億7372万 | -5.15% | 21.87 | 2.04 |
| 12/13 | 91 | 93 | 91 | 91 | 0% | 67,600 | 31億3923万 | -6.19% | 21.64 | 2.02 |
| 12/12 | 91 | 92 | 90 | 91 | +1.11% | 68,800 | 31億3923万 | -6.19% | 21.64 | 2.02 |
| 12/11 | 93 | 93 | 89 | 90 | -1.1% | 185,800 | 31億473万 | -7.22% | 21.4 | 2 |
| 12/10 | 95 | 95 | 91 | 91 | -4.21% | 292,100 | 31億3923万 | -6.19% | 21.64 | 2.02 |
| 12/07 | 95 | 97 | 95 | 95 | 0% | 118,200 | 32億7722万 | -3.06% | 22.59 | 2.11 |
| 12/06 | 97 | 97 | 94 | 95 | -3.06% | 160,700 | 32億7722万 | -3.06% | 22.59 | 2.11 |
| 12/05 | 98 | 98 | 95 | 98 | 0% | 128,900 | 33億8071万 | 0% | 23.3 | 2.17 |
| 12/04 | 101 | 102 | 98 | 98 | -2.97% | 128,500 | 33億8071万 | +1.03% | 23.3 | 2.17 |
| 12/03 | 102 | 103 | 101 | 101 | 0% | 101,800 | 34億8420万 | +4.12% | 24.01 | 2.24 |
| 11/30 | 101 | 101 | 100 | 101 | 0% | 135,200 | 34億8420万 | +4.12% | 24.01 | 2.24 |
| 11/29 | 103 | 103 | 101 | 101 | -1.94% | 110,400 | 34億8420万 | +4.12% | 24.01 | 2.24 |
| 11/28 | 102 | 104 | 100 | 103 | +0.98% | 215,100 | 35億5319万 | +6.19% | 24.49 | 2.29 |
| 11/27 | 100 | 102 | 99 | 102 | +2% | 216,300 | 35億1869万 | +5.15% | 24.25 | 2.26 |
| 11/26 | 98 | 100 | 97 | 100 | +2.04% | 196,600 | 34億4970万 | +3.09% | 23.78 | 2.22 |
| 11/22 | 97 | 98 | 96 | 98 | +1.03% | 134,300 | 33億8071万 | +1.03% | 23.3 | 2.17 |
| 11/21 | 95 | 97 | 95 | 97 | +1.04% | 87,400 | 33億4621万 | 0% | 23.06 | 2.15 |
| 11/20 | 95 | 96 | 94 | 96 | 0% | 82,600 | 33億1171万 | -2.04% | 22.82 | 2.13 |
| 11/19 | 95 | 97 | 93 | 96 | +1.05% | 111,900 | 33億1171万 | -3.03% | 22.82 | 2.13 |
| 11/16 | 94 | 95 | 93 | 95 | +1.06% | 121,600 | 32億7722万 | -4.04% | 22.59 | 2.11 |
| 11/15 | 94 | 96 | 93 | 94 | -1.05% | 92,900 | 32億4272万 | -5.05% | 22.35 | 2.09 |
| 11/14 | 97 | 98 | 94 | 95 | -2.06% | 116,200 | 32億7722万 | -5% | 22.59 | 2.11 |
| 11/13 | 96 | 98 | 95 | 97 | -1.02% | 112,400 | 33億4621万 | -3% | 23.06 | 2.15 |
| 11/12 | 97 | 98 | 96 | 98 | 0% | 107,400 | 33億8071万 | -2% | 23.3 | 2.17 |
| 11/09 | 96 | 98 | 95 | 98 | +1.03% | 115,000 | 33億8071万 | -2% | 23.3 | 2.17 |
| 11/08 | 95 | 97 | 95 | 97 | +2.11% | 69,900 | 33億4621万 | -3% | 23.06 | 2.15 |
| 11/07 | 94 | 96 | 94 | 95 | +1.06% | 124,100 | 32億7722万 | -5.94% | 22.59 | 2.11 |
| 11/06 | 98 | 98 | 94 | 94 | -3.09% | 199,500 | 32億4272万 | -6.93% | 22.35 | 2.09 |
| 11/05 | 97 | 98 | 96 | 97 | 0% | 70,900 | 33億4621万 | -3.96% | 23.06 | 2.15 |
| 11/02 | 95 | 97 | 95 | 97 | +2.11% | 109,000 | 33億4621万 | -4.9% | 23.06 | 2.15 |
| 11/01 | 96 | 97 | 95 | 95 | -2.06% | 114,600 | 32億7722万 | -6.86% | 22.59 | 2.11 |
| 10/31 | 94 | 97 | 94 | 97 | +4.3% | 141,700 | 33億4621万 | -5.83% | 23.06 | 2.15 |
| 10/30 | 90 | 95 | 90 | 93 | 0% | 186,700 | 32億822万 | -9.71% | 22.11 | 2.06 |
