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 | 164 | 166 | 147 | 152 | -7.88% | 6,033,700 | 113億4196万 | -7.32% | - | 13.26 |
| 03/28 | 169 | 169 | 163 | 165 | -3.51% | 2,725,200 | 123億1200万 | +1.23% | - | 14.39 |
| 03/27 | 173 | 174 | 166 | 171 | +1.79% | 3,719,500 | 127億5971万 | +6.21% | - | 14.92 |
| 03/26 | 161 | 168 | 157 | 168 | +7.69% | 4,393,500 | 125億3586万 | +6.33% | - | 14.66 |
| 03/25 | 154 | 162 | 152 | 156 | -4.29% | 4,417,100 | 116億4044万 | 0% | - | 13.61 |
| 03/22 | 173 | 175 | 163 | 163 | -2.98% | 4,977,600 | 121億6276万 | +5.16% | - | 14.22 |
| 03/20 | 168 | 176 | 163 | 168 | +3.07% | 7,554,700 | 125億3586万 | +10.53% | - | 14.66 |
| 03/19 | 163 | 168 | 160 | 163 | -2.98% | 4,795,900 | 121億6276万 | +9.4% | - | 14.22 |
| 03/18 | 159 | 171 | 159 | 168 | +3.07% | 7,859,300 | 125億3586万 | +15.07% | - | 14.66 |
| 03/15 | 176 | 180 | 161 | 163 | -12.83% | 17,459,200 | 121億6276万 | +13.99% | - | 14.22 |
| 03/14 | 214 | 234 | 182 | 187 | -15% | 41,508,000 | 139億5360万 | +34.53% | - | 16.31 |
| 03/13 | 175 | 220 | 170 | 220 | +29.41% | 29,292,100 | 164億1600万 | +62.96% | - | 19.19 |
| 03/12 | 179 | 185 | 169 | 170 | -0.58% | 11,695,900 | 126億8509万 | +31.78% | - | 14.83 |
| 03/11 | 157 | 173 | 150 | 171 | +20.42% | 13,996,900 | 127億5971万 | +36.8% | - | 14.92 |
| 03/08 | 133 | 148 | 131 | 142 | +4.41% | 5,190,700 | 105億9578万 | +17.36% | - | 12.39 |
| 03/07 | 140 | 144 | 134 | 136 | -3.55% | 4,282,000 | 101億4807万 | +15.25% | - | 11.86 |
| 03/06 | 143 | 148 | 139 | 141 | -6% | 5,416,400 | 105億2116万 | +22.61% | - | 12.3 |
| 03/05 | 141 | 163 | 141 | 150 | +7.91% | 9,920,400 | 111億9273万 | +33.93% | - | 13.09 |
| 03/04 | 144 | 147 | 136 | 139 | -12.03% | 10,271,800 | 103億7193万 | +27.52% | - | 12.13 |
| 03/01 | 162 | 167 | 157 | 158 | -2.47% | 7,122,300 | 117億8967万 | +49.06% | - | 13.78 |
| 02/28 | 181 | 183 | 159 | 162 | -7.43% | 10,452,500 | 120億8815万 | +58.82% | - | 14.13 |
| 02/27 | 178 | 192 | 160 | 175 | +3.55% | 14,677,500 | 130億5818万 | +76.77% | - | 15.27 |
| 02/26 | 190 | 206 | 166 | 169 | -6.63% | 21,927,900 | 126億1047万 | +79.79% | - | 14.74 |
| 02/25 | 155 | 188 | 148 | 181 | +13.13% | 19,578,400 | 135億589万 | +98.9% | - | 15.79 |
| 02/22 | 132 | 166 | 132 | 160 | +21.21% | 22,242,700 | 119億3891万 | +86.05% | - | 13.96 |
| 02/21 | 123 | 135 | 117 | 132 | +25.71% | 20,245,500 | 98億4960万 | +60.98% | - | 11.52 |
| 02/20 | 112 | 112 | 105 | 105 | -7.08% | 2,882,500 | 78億3491万 | +31.25% | - | 9.16 |
| 02/19 | 112 | 116 | 109 | 113 | +0.89% | 3,344,400 | 84億3185万 | +44.87% | - | 9.86 |
| 02/18 | 112 | 124 | 107 | 112 | -2.61% | 12,343,000 | 83億5724万 | +47.37% | - | 9.77 |
| 02/15 | 98 | 115 | 97 | 115 | +19.79% | 10,605,300 | 85億8109万 | +53.33% | - | 10.03 |
| 02/14 | 94 | 115 | 89 | 96 | +3.23% | 12,041,100 | 71億6334万 | +31.51% | - | 8.37 |
| 02/13 | 105 | 106 | 93 | 93 | -7.92% | 8,320,800 | 69億3949万 | +30.99% | - | 8.11 |
| 02/12 | 107 | 107 | 95 | 101 | +31.17% | 15,661,000 | 75億3644万 | +42.25% | - | 8.81 |
| 02/08 | 69 | 77 | 69 | 77 | +10% | 1,140,100 | 57億4560万 | +11.59% | - | 6.72 |
| 02/07 | 75 | 75 | 70 | 70 | -6.67% | 683,700 | 52億2327万 | +2.94% | - | 6.11 |
| 02/06 | 72 | 75 | 72 | 75 | +4.17% | 307,400 | 55億9636万 | +11.94% | - | 6.54 |
| 02/05 | 72 | 73 | 71 | 72 | 0% | 209,300 | 53億7251万 | +9.09% | - | 6.28 |
| 02/04 | 70 | 75 | 69 | 72 | +4.35% | 607,800 | 53億7251万 | +10.77% | - | 6.28 |
| 02/01 | 67 | 70 | 66 | 69 | +2.99% | 183,900 | 51億4865万 | +6.15% | - | 6.02 |
| 01/31 | 66 | 68 | 66 | 67 | +1.52% | 62,700 | 49億9942万 | +4.69% | - | 5.85 |
| 01/30 | 70 | 70 | 66 | 66 | -4.35% | 252,500 | 49億2480万 | +3.13% | - | 5.76 |
| 01/29 | 69 | 70 | 69 | 69 | -1.43% | 43,700 | 51億4865万 | +7.81% | - | 6.02 |
| 01/28 | 71 | 71 | 70 | 70 | -1.41% | 96,200 | 52億2327万 | +7.69% | - | 6.11 |
| 01/25 | 70 | 71 | 70 | 71 | +2.9% | 202,200 | 52億9789万 | +9.23% | - | 6.19 |
| 01/24 | 68 | 70 | 68 | 69 | +1.47% | 81,200 | 51億4865万 | +6.15% | - | 6.02 |
| 01/23 | 69 | 70 | 68 | 68 | -2.86% | 79,600 | 50億7403万 | +4.62% | - | 5.93 |
| 01/22 | 69 | 70 | 68 | 70 | 0% | 164,700 | 52億2327万 | +6.06% | - | 6.11 |
| 01/21 | 72 | 72 | 69 | 70 | -1.41% | 121,600 | 52億2327万 | +6.06% | - | 6.11 |
| 01/18 | 69 | 72 | 68 | 71 | +2.9% | 345,500 | 52億9789万 | +7.58% | - | 6.19 |
| 01/17 | 70 | 71 | 69 | 69 | 0% | 144,200 | 51億4865万 | +4.55% | - | 6.02 |
| 01/16 | 66 | 71 | 66 | 69 | +4.55% | 618,900 | 51億4865万 | +2.99% | - | 6.02 |
| 01/15 | 63 | 66 | 63 | 66 | +4.76% | 195,900 | 49億2480万 | -1.49% | - | 5.76 |
| 01/11 | 65 | 65 | 62 | 63 | -3.08% | 562,200 | 47億94万 | -7.35% | - | 5.5 |
| 01/10 | 68 | 69 | 63 | 65 | -4.41% | 577,600 | 48億5018万 | -4.41% | - | 5.67 |
| 01/09 | 68 | 75 | 67 | 68 | +1.49% | 2,004,800 | 50億7403万 | -1.45% | - | 5.93 |
| 01/08 | 70 | 72 | 66 | 67 | -6.94% | 1,551,500 | 49億9942万 | -2.9% | - | 5.85 |
| 01/07 | 54 | 74 | 54 | 72 | +35.85% | 2,026,100 | 53億7251万 | +2.86% | - | 6.28 |
| 01/04 | 52 | 53 | 51 | 53 | 0% | 207,700 | 39億5476万 | -24.29% | - | 4.62 |
| 2018 |
| 12/28 | 54 | 54 | 52 | 53 | -1.85% | 159,000 | 39億5476万 | -25.35% | - | 4.62 |
| 12/27 | 55 | 55 | 53 | 54 | +5.88% | 485,900 | 40億2938万 | -25% | - | 4.71 |
| 12/26 | 51 | 52 | 49 | 51 | +6.25% | 771,100 | 38億552万 | -30.14% | - | 4.45 |
| 12/25 | 52 | 54 | 48 | 48 | -14.29% | 1,023,300 | 35億8167万 | -35.14% | - | 4.19 |
| 12/21 | 55 | 58 | 55 | 56 | -1.75% | 1,133,700 | 41億7862万 | -25.33% | - | 4.89 |
| 12/20 | 64 | 64 | 57 | 57 | -16.18% | 1,481,600 | 42億5323万 | -25% | - | 4.97 |
| 12/19 | 68 | 71 | 68 | 68 | -5.56% | 580,900 | 50億7403万 | -11.69% | - | 5.93 |
| 12/18 | 74 | 74 | 72 | 72 | -4% | 452,200 | 53億7251万 | -6.49% | - | 6.28 |
| 12/17 | 75 | 76 | 74 | 75 | 0% | 301,300 | 55億9636万 | -3.85% | - | 6.54 |
| 12/14 | 76 | 77 | 75 | 75 | -1.32% | 372,400 | 55億9636万 | -3.85% | - | 6.54 |
| 12/13 | 77 | 78 | 76 | 76 | 0% | 164,300 | 56億7098万 | -2.56% | - | 6.63 |
| 12/12 | 76 | 78 | 76 | 76 | 0% | 173,900 | 56億7098万 | -2.56% | - | 6.63 |
| 12/11 | 78 | 80 | 76 | 76 | -2.56% | 335,000 | 56億7098万 | -3.8% | - | 6.63 |
| 12/10 | 76 | 79 | 76 | 78 | +2.63% | 399,300 | 58億2022万 | -1.27% | - | 6.8 |
| 12/07 | 76 | 79 | 76 | 76 | -1.3% | 511,100 | 56億7098万 | -3.8% | - | 6.63 |
| 12/06 | 77 | 78 | 76 | 77 | 0% | 378,600 | 57億4560万 | -2.53% | - | 6.72 |
| 12/05 | 77 | 79 | 76 | 77 | -1.28% | 171,700 | 57億4560万 | -2.53% | - | 6.72 |
| 12/04 | 80 | 80 | 78 | 78 | -2.5% | 155,100 | 58億2022万 | -2.5% | - | 6.8 |
| 12/03 | 80 | 81 | 79 | 80 | 0% | 276,900 | 59億6945万 | 0% | - | 6.98 |
| 11/30 | 79 | 81 | 79 | 80 | +1.27% | 106,900 | 59億6945万 | 0% | - | 6.98 |
| 11/29 | 79 | 80 | 79 | 79 | -1.25% | 87,400 | 58億9483万 | -1.25% | - | 6.89 |
| 11/28 | 79 | 81 | 78 | 80 | +1.27% | 185,000 | 59億6945万 | 0% | - | 6.98 |
| 11/27 | 79 | 80 | 77 | 79 | 0% | 225,800 | 58億9483万 | -2.47% | - | 6.89 |
| 11/26 | 80 | 81 | 78 | 79 | +5.33% | 593,200 | 58億9483万 | -2.47% | - | 6.89 |
| 11/22 | 76 | 76 | 75 | 75 | -1.32% | 151,900 | 55億9636万 | -8.54% | - | 6.54 |
| 11/21 | 75 | 78 | 75 | 76 | -1.3% | 274,700 | 56億7098万 | -8.43% | - | 6.63 |
| 11/20 | 77 | 79 | 77 | 77 | -1.28% | 166,200 | 57億4560万 | -7.23% | - | 6.72 |
| 11/19 | 76 | 79 | 75 | 78 | +1.3% | 321,800 | 58億2022万 | -7.14% | - | 6.8 |
| 11/16 | 78 | 79 | 77 | 77 | -1.28% | 184,700 | 57億4560万 | -8.33% | - | 6.72 |
| 11/15 | 78 | 80 | 78 | 78 | -1.27% | 111,900 | 58億2022万 | -8.24% | - | 6.8 |
| 11/14 | 79 | 82 | 79 | 79 | 0% | 452,100 | 58億9483万 | -7.06% | - | 6.89 |
| 11/13 | 79 | 80 | 77 | 79 | -1.25% | 250,800 | 58億9483万 | -8.14% | - | 6.89 |
| 11/12 | 80 | 81 | 80 | 80 | -1.23% | 146,300 | 59億6945万 | -6.98% | - | 6.98 |
| 11/09 | 82 | 83 | 81 | 81 | -1.22% | 260,300 | 60億4407万 | -5.81% | - | 7.07 |
| 11/08 | 83 | 83 | 81 | 82 | +1.23% | 107,100 | 61億1869万 | -4.65% | - | 7.15 |
| 11/07 | 81 | 83 | 81 | 81 | 0% | 195,900 | 60億4407万 | -5.81% | - | 7.07 |
| 11/06 | 83 | 85 | 81 | 81 | -2.41% | 249,800 | 60億4407万 | -4.71% | - | 7.07 |
| 11/05 | 82 | 85 | 82 | 83 | 0% | 287,700 | 61億9331万 | -2.35% | - | 7.24 |
| 11/02 | 82 | 83 | 81 | 83 | +1.22% | 446,000 | 61億9331万 | -2.35% | - | 7.24 |
| 11/01 | 85 | 85 | 82 | 82 | -1.2% | 290,300 | 61億1869万 | -2.38% | - | 7.15 |
| 10/31 | 81 | 84 | 81 | 83 | +3.75% | 248,400 | 61億9331万 | -1.19% | - | 7.24 |
| 10/30 | 77 | 82 | 74 | 80 | +3.9% | 885,800 | 59億6945万 | -3.61% | - | 6.98 |
