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 | 226 | 229 | 220 | 225 | 0% | 12,100 | 33億7500万 | -12.11% | - | 4.57 |
03/28 | 226 | 229 | 220 | 225 | -2.6% | 26,900 | 33億7500万 | -12.11% | - | 4.57 |
03/27 | 230 | 235 | 228 | 231 | -2.94% | 49,500 | 34億6500万 | -10.12% | - | 4.69 |
03/26 | 239 | 239 | 230 | 238 | 0% | 35,300 | 35億7000万 | -7.39% | - | 4.83 |
03/25 | 233 | 238 | 227 | 238 | +2.15% | 55,400 | 35億7000万 | -7.03% | - | 4.83 |
03/22 | 235 | 235 | 228 | 233 | -1.27% | 33,500 | 34億9500万 | -8.98% | - | 4.73 |
03/20 | 236 | 237 | 231 | 236 | 0% | 27,400 | 35億4000万 | -7.81% | - | 4.79 |
03/19 | 243 | 243 | 235 | 236 | -2.07% | 29,500 | 35億4000万 | -7.45% | - | 4.79 |
03/18 | 250 | 250 | 239 | 241 | -2.03% | 21,100 | 36億1500万 | -5.49% | - | 4.89 |
03/15 | 250 | 250 | 240 | 246 | -0.4% | 26,000 | 36億9000万 | -3.15% | - | 4.99 |
03/14 | 255 | 255 | 247 | 247 | -3.52% | 47,000 | 37億500万 | -2.37% | - | 5.01 |
03/13 | 266 | 267 | 254 | 256 | -3.76% | 33,400 | 38億4000万 | +1.59% | - | 5.2 |
03/12 | 277 | 277 | 265 | 266 | -3.97% | 48,500 | 39億9000万 | +5.98% | - | 5.4 |
03/11 | 277 | 277 | 253 | 277 | +1.84% | 59,000 | 41億5500万 | +10.8% | - | 5.62 |
03/08 | 290 | 291 | 272 | 272 | -6.53% | 72,300 | 40億8000万 | +9.68% | - | 5.52 |
03/07 | 288 | 292 | 287 | 291 | +1.39% | 59,600 | 43億6500万 | +18.29% | - | 5.91 |
03/06 | 275 | 287 | 274 | 287 | +2.5% | 62,200 | 43億500万 | +17.62% | - | 5.83 |
03/05 | 269 | 299 | 265 | 280 | +4.09% | 165,700 | 42億 | +15.7% | - | 5.68 |
03/04 | 264 | 270 | 262 | 269 | +1.89% | 32,300 | 40億3500万 | +11.62% | - | 5.46 |
03/01 | 268 | 268 | 261 | 264 | -1.86% | 39,900 | 39億6000万 | +10.46% | - | 5.36 |
02/28 | 267 | 277 | 264 | 269 | +0.75% | 37,000 | 40億3500万 | +13.03% | - | 5.46 |
02/27 | 276 | 276 | 265 | 267 | -1.84% | 20,900 | 40億500万 | +12.66% | - | 5.42 |
02/26 | 280 | 281 | 265 | 272 | -1.81% | 109,900 | 40億8000万 | +15.25% | - | 5.52 |
02/25 | 260 | 289 | 258 | 277 | +11.69% | 307,500 | 41億5500万 | +18.38% | - | 5.62 |
02/22 | 236 | 259 | 231 | 248 | +4.64% | 109,500 | 37億2000万 | +6.9% | - | 5.04 |
02/21 | 237 | 240 | 235 | 237 | 0% | 13,300 | 35億5500万 | +2.6% | - | 4.81 |
02/20 | 230 | 243 | 230 | 237 | +3.04% | 36,600 | 35億5500万 | +2.6% | - | 4.81 |
02/19 | 231 | 231 | 229 | 230 | -0.43% | 8,700 | 34億5000万 | 0% | - | 4.67 |
02/18 | 227 | 232 | 224 | 231 | +1.76% | 12,800 | 34億6500万 | +0.87% | - | 4.69 |
02/15 | 232 | 233 | 211 | 227 | -0.44% | 32,700 | 34億500万 | 0% | - | 4.61 |
02/14 | 227 | 239 | 224 | 228 | +2.24% | 20,500 | 34億2000万 | +0.44% | - | 4.63 |
02/13 | 216 | 224 | 216 | 223 | +0.45% | 14,800 | 33億4500万 | -1.33% | - | 4.53 |
02/12 | 214 | 222 | 210 | 222 | +2.78% | 9,500 | 33億3000万 | -1.77% | - | 4.51 |
02/08 | 221 | 221 | 212 | 216 | -3.14% | 23,200 | 32億4000万 | -4% | - | 4.39 |
02/07 | 231 | 235 | 223 | 223 | -3.88% | 16,200 | 33億4500万 | -0.45% | - | 4.53 |
02/06 | 231 | 236 | 230 | 232 | -0.43% | 14,600 | 34億8000万 | +4.04% | - | 4.71 |
02/05 | 234 | 239 | 232 | 233 | +0.87% | 18,000 | 34億9500万 | +5.43% | - | 4.73 |
02/04 | 229 | 233 | 221 | 231 | +3.13% | 22,800 | 34億6500万 | +5.48% | - | 4.69 |
02/01 | 228 | 232 | 218 | 224 | -4.68% | 35,200 | 33億6000万 | +3.23% | - | 4.55 |
01/31 | 236 | 240 | 234 | 235 | -0.42% | 18,100 | 35億2500万 | +8.8% | - | 4.77 |
01/30 | 240 | 250 | 235 | 236 | -2.88% | 39,400 | 35億4000万 | +9.77% | - | 4.79 |
01/29 | 238 | 248 | 238 | 243 | +0.41% | 28,100 | 36億4500万 | +13.55% | - | 4.93 |
01/28 | 237 | 285 | 237 | 242 | +2.98% | 244,400 | 36億3000万 | +13.62% | - | 4.91 |
01/25 | 236 | 240 | 231 | 235 | 0% | 32,500 | 35億2500万 | +10.33% | - | 4.77 |
01/24 | 239 | 247 | 233 | 235 | -0.84% | 29,000 | 35億2500万 | +9.81% | - | 4.77 |
01/23 | 245 | 245 | 226 | 237 | -3.27% | 89,900 | 35億5500万 | +10.75% | - | 4.81 |
01/22 | 240 | 295 | 240 | 245 | +5.6% | 536,400 | 36億7500万 | +14.49% | - | 4.97 |
01/21 | 231 | 247 | 231 | 232 | +0.87% | 48,000 | 34億8000万 | +7.91% | - | 4.71 |
01/18 | 223 | 231 | 223 | 230 | +3.6% | 11,800 | 34億5000万 | +6.48% | - | 4.67 |
01/17 | 218 | 231 | 218 | 222 | +3.26% | 35,700 | 33億3000万 | +1.83% | - | 4.51 |
01/16 | 213 | 215 | 211 | 215 | +0.94% | 27,700 | 32億2500万 | -2.27% | - | 4.37 |
01/15 | 205 | 213 | 204 | 213 | +3.9% | 34,900 | 31億9500万 | -4.91% | - | 4.32 |
01/11 | 209 | 211 | 204 | 205 | +1.49% | 13,200 | 30億7500万 | -10.09% | - | 4.16 |
01/10 | 208 | 209 | 202 | 202 | -1.46% | 10,600 | 30億3000万 | -12.17% | - | 4.1 |
01/09 | 218 | 218 | 205 | 205 | -5.09% | 32,000 | 30億7500万 | -11.64% | - | 4.16 |
01/08 | 207 | 218 | 207 | 216 | +0.47% | 57,700 | 32億4000万 | -7.69% | - | 4.39 |
01/07 | 203 | 222 | 203 | 215 | +5.39% | 62,700 | 32億2500万 | -8.51% | - | 4.37 |
01/04 | 189 | 204 | 186 | 204 | +2% | 33,500 | 30億6000万 | -13.56% | - | 4.14 |
2018 |
12/28 | 192 | 204 | 187 | 200 | 0% | 57,700 | 30億 | -15.97% | - | 4.06 |
12/27 | 191 | 228 | 186 | 200 | +10.5% | 238,700 | 30億 | -17.36% | - | 4.06 |
12/26 | 180 | 184 | 174 | 181 | +13.13% | 60,900 | 27億1500万 | -25.51% | - | 3.67 |
12/25 | 184 | 184 | 157 | 160 | -13.98% | 118,100 | 24億 | -34.69% | - | 3.25 |
12/21 | 189 | 196 | 182 | 186 | -5.1% | 63,400 | 27億9000万 | -25% | - | 3.78 |
12/20 | 210 | 211 | 190 | 196 | -10.09% | 62,500 | 29億4000万 | -21.6% | - | 3.98 |
12/19 | 213 | 220 | 208 | 218 | +2.35% | 43,700 | 32億7000万 | -13.49% | - | 4.43 |
12/18 | 222 | 223 | 212 | 213 | -6.99% | 46,300 | 31億9500万 | -17.12% | - | 4.32 |
12/17 | 239 | 239 | 229 | 229 | -5.37% | 53,800 | 34億3500万 | -12.26% | - | 4.65 |
12/14 | 248 | 253 | 240 | 242 | -3.2% | 20,900 | 36億3000万 | -8.68% | - | 4.91 |
12/13 | 246 | 257 | 242 | 250 | +2.46% | 39,000 | 37億5000万 | -6.72% | - | 5.08 |
12/12 | 240 | 261 | 236 | 244 | +3.83% | 93,600 | 36億6000万 | -9.96% | - | 4.95 |
12/11 | 260 | 260 | 235 | 235 | -9.27% | 66,200 | 35億2500万 | -14.23% | - | 4.77 |
12/10 | 259 | 273 | 257 | 259 | -3% | 37,800 | 38億8500万 | -6.83% | - | 5.26 |
12/07 | 266 | 274 | 261 | 267 | 0% | 51,900 | 40億500万 | -4.64% | - | 5.42 |
12/06 | 287 | 287 | 262 | 267 | -6.64% | 113,500 | 40億500万 | -5.32% | - | 5.42 |
12/05 | 301 | 309 | 286 | 286 | -7.14% | 103,900 | 42億9000万 | +0.7% | - | 5.81 |
12/04 | 295 | 311 | 287 | 308 | +1.99% | 354,700 | 46億2000万 | +8.07% | - | 6.25 |
12/03 | 262 | 336 | 262 | 302 | +17.51% | 1,364,000 | 45億3000万 | +5.96% | - | 6.13 |
11/30 | 260 | 264 | 252 | 257 | -1.53% | 67,500 | 38億5500万 | -10.14% | - | 5.22 |
11/29 | 249 | 263 | 245 | 261 | +6.97% | 90,400 | 39億1500万 | -9.69% | - | 5.3 |
11/28 | 244 | 280 | 240 | 244 | +2.09% | 308,100 | 36億6000万 | -16.72% | - | 4.95 |
11/27 | 249 | 253 | 238 | 239 | -3.63% | 81,000 | 35億8500万 | -20.07% | - | 4.85 |
11/26 | 255 | 259 | 248 | 248 | -3.88% | 144,400 | 37億2000万 | -18.42% | - | 5.04 |
11/22 | 276 | 287 | 256 | 258 | -11.64% | 511,900 | 38億7000万 | -16.5% | - | 5.24 |
11/21 | 232 | 300 | 232 | 292 | +30.36% | 2,077,700 | 43億8000万 | -6.71% | - | 5.93 |
11/20 | 242 | 243 | 220 | 224 | -7.44% | 141,500 | 33億6000万 | -29.11% | - | 4.55 |
11/19 | 248 | 250 | 232 | 242 | +5.22% | 102,000 | 36億3000万 | -24.84% | - | 4.91 |
11/16 | 261 | 261 | 230 | 230 | +0.44% | 252,500 | 34億5000万 | -29.88% | - | 4.67 |
11/15 | 236 | 239 | 216 | 229 | -14.55% | 197,100 | 34億3500万 | -31.44% | - | 4.65 |
11/14 | 270 | 279 | 265 | 268 | -16.51% | 162,000 | 40億2000万 | -21.18% | - | 5.44 |
11/13 | 318 | 322 | 316 | 321 | -0.62% | 20,900 | 48億1500万 | -7.23% | - | 6.52 |
11/12 | 322 | 330 | 319 | 323 | -0.31% | 13,300 | 48億4500万 | -7.45% | - | 6.56 |
11/09 | 320 | 327 | 320 | 324 | +1.57% | 10,500 | 48億6000万 | -8.22% | - | 6.58 |
11/08 | 326 | 327 | 319 | 319 | -1.24% | 18,700 | 47億8500万 | -10.64% | - | 6.48 |
11/07 | 327 | 327 | 321 | 323 | 0% | 7,400 | 48億4500万 | -10.53% | - | 6.56 |
11/06 | 324 | 332 | 321 | 323 | -1.22% | 13,700 | 48億4500万 | -11.51% | - | 6.56 |
11/05 | 317 | 329 | 317 | 327 | +2.83% | 17,100 | 49億500万 | -11.38% | - | 6.64 |
11/02 | 321 | 326 | 314 | 318 | 0% | 21,400 | 47億7000万 | -14.75% | - | 6.46 |
11/01 | 318 | 357 | 313 | 318 | -2.45% | 73,300 | 47億7000万 | -15.65% | - | 6.46 |
10/31 | 298 | 326 | 298 | 326 | +9.03% | 47,200 | 48億9000万 | -14.44% | - | 6.62 |
10/30 | 292 | 307 | 282 | 299 | -2.92% | 73,400 | 44億8500万 | -22.34% | - | 6.07 |