株価チャート
2018/08/16~2019/01/16
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 |
01/16 | 335 | 365 | 327 | 365 | +8.96% | 1,399,900 | 89億9611万 | +24.15% | 69.03 | 2.26 |
01/15 | 351 | 366 | 331 | 335 | -1.18% | 1,904,400 | 82億5671万 | +14.33% | 63.36 | 2.08 |
01/11 | 337 | 356 | 319 | 339 | -0.29% | 3,609,100 | 83億5529万 | +15.7% | 64.11 | 2.1 |
01/10 | 285 | 350 | 283 | 340 | +20.14% | 4,308,200 | 83億7994万 | +16.04% | 64.3 | 2.11 |
01/09 | 289 | 292 | 275 | 283 | -2.08% | 259,600 | 69億7507万 | -3.08% | 53.52 | 1.75 |
01/08 | 280 | 289 | 280 | 289 | +2.48% | 153,500 | 71億2295万 | -1.7% | 54.66 | 1.79 |
01/07 | 281 | 293 | 279 | 282 | +3.3% | 299,100 | 69億5042万 | -4.41% | 53.33 | 1.75 |
01/04 | 261 | 278 | 257 | 273 | +1.87% | 206,100 | 67億2860万 | -8.08% | 51.63 | 1.69 |
2018 |
12/28 | 264 | 271 | 263 | 268 | -0.37% | 97,600 | 66億536万 | -10.37% | 50.69 | 1.66 |
12/27 | 265 | 269 | 257 | 269 | +10.25% | 143,000 | 66億3001万 | -10.33% | 50.88 | 1.67 |
12/26 | 240 | 249 | 239 | 244 | +3.39% | 174,900 | 60億1384万 | -19.21% | 46.15 | 1.51 |
12/25 | 247 | 251 | 236 | 236 | -10.27% | 296,400 | 58億1666万 | -22.62% | 44.63 | 1.46 |
12/21 | 262 | 269 | 256 | 263 | -1.13% | 253,700 | 64億8213万 | -14.61% | 49.74 | 1.63 |
12/20 | 282 | 282 | 263 | 266 | -5.34% | 257,600 | 63億5657万 | -14.47% | 48.78 | 1.6 |
12/19 | 279 | 287 | 275 | 281 | +0.36% | 152,400 | 67億1502万 | -9.65% | 51.53 | 1.69 |
12/18 | 287 | 293 | 280 | 280 | -4.11% | 184,500 | 66億9113万 | -10.26% | 51.34 | 1.68 |
12/17 | 300 | 304 | 292 | 292 | -3.63% | 162,600 | 69億7789万 | -6.71% | 53.55 | 1.76 |
12/14 | 315 | 319 | 300 | 303 | -1.3% | 128,200 | 72億4076万 | -3.19% | 55.56 | 1.82 |
12/13 | 302 | 309 | 298 | 307 | +2.33% | 78,300 | 73億3634万 | -2.23% | 56.3 | 1.85 |
12/12 | 298 | 302 | 289 | 300 | +2.04% | 154,400 | 71億6907万 | -4.15% | 55.01 | 1.8 |
12/11 | 303 | 307 | 290 | 294 | -2.97% | 173,800 | 70億2568万 | -6.37% | 53.91 | 1.77 |
12/10 | 307 | 309 | 300 | 303 | -2.26% | 190,300 | 72億4076万 | -3.5% | 55.56 | 1.82 |
12/07 | 317 | 319 | 306 | 310 | -1.59% | 146,700 | 74億803万 | -1.27% | 56.85 | 1.86 |
12/06 | 322 | 323 | 312 | 315 | -3.08% | 148,500 | 75億2752万 | +0.32% | 57.76 | 1.89 |
12/05 | 320 | 328 | 316 | 325 | 0% | 86,300 | 77億6649万 | +3.83% | 59.6 | 1.95 |
12/04 | 333 | 336 | 324 | 325 | -2.99% | 98,300 | 77億6649万 | +4.17% | 59.6 | 1.95 |
12/03 | 335 | 337 | 330 | 335 | +1.52% | 105,900 | 80億546万 | +8.06% | 61.43 | 2.01 |
11/30 | 332 | 335 | 325 | 330 | -0.9% | 134,700 | 78億8597万 | +7.14% | 60.51 | 1.98 |
11/29 | 326 | 338 | 324 | 333 | +2.15% | 191,300 | 79億5766万 | +8.47% | 61.06 | 2 |
11/28 | 322 | 328 | 320 | 326 | +1.56% | 94,100 | 77億9038万 | +6.54% | 59.78 | 1.96 |
11/27 | 321 | 329 | 319 | 321 | 0% | 92,400 | 76億7090万 | +4.9% | 58.86 | 1.93 |
11/26 | 317 | 324 | 314 | 321 | +1.26% | 80,900 | 76億7090万 | +4.9% | 58.86 | 1.93 |
11/22 | 311 | 318 | 307 | 317 | +1.93% | 91,100 | 75億7531万 | +3.26% | 58.13 | 1.91 |
11/21 | 310 | 327 | 309 | 311 | -1.89% | 225,200 | 72億490万 | +0.65% | 55.29 | 1.81 |
11/20 | 314 | 319 | 310 | 317 | -0.31% | 115,800 | 73億4390万 | +2.26% | 56.35 | 1.85 |
11/19 | 314 | 320 | 302 | 318 | +0.63% | 232,100 | 73億6707万 | +2.25% | 56.53 | 1.85 |
11/16 | 320 | 323 | 309 | 316 | -0.63% | 244,600 | 73億2074万 | +1.61% | 56.18 | 1.84 |
11/15 | 303 | 327 | 300 | 318 | +10.8% | 531,400 | 73億6707万 | +1.92% | 56.53 | 1.85 |
11/14 | 295 | 301 | 287 | 287 | -3.04% | 143,300 | 66億4890万 | -8.01% | 51.02 | 1.67 |
11/13 | 290 | 298 | 286 | 296 | -0.67% | 162,900 | 68億5740万 | -6.03% | 52.62 | 1.73 |
11/12 | 304 | 306 | 295 | 298 | -1.97% | 122,300 | 69億373万 | -5.99% | 52.98 | 1.74 |
11/09 | 309 | 311 | 302 | 304 | -2.56% | 115,800 | 70億4273万 | -4.7% | 54.04 | 1.77 |
11/08 | 306 | 313 | 306 | 312 | +2.63% | 114,000 | 72億2807万 | -3.11% | 55.46 | 1.82 |
11/07 | 303 | 309 | 299 | 304 | 0% | 107,100 | 70億4273万 | -6.17% | 54.04 | 1.77 |
11/06 | 308 | 311 | 298 | 304 | -1.62% | 152,600 | 70億4273万 | -7.03% | 54.04 | 1.77 |
11/05 | 304 | 315 | 302 | 309 | +1.31% | 146,100 | 71億5857万 | -6.65% | 54.93 | 1.8 |
11/02 | 297 | 307 | 297 | 305 | +3.04% | 144,500 | 70億6590万 | -8.68% | 54.22 | 1.78 |
11/01 | 304 | 304 | 294 | 296 | -2.63% | 145,600 | 68億5740万 | -12.43% | 52.62 | 1.73 |
10/31 | 302 | 318 | 297 | 304 | +2.36% | 259,000 | 70億4273万 | -11.11% | 54.04 | 1.77 |
10/30 | 274 | 301 | 274 | 297 | +7.61% | 275,400 | 68億8056万 | -13.91% | 52.8 | 1.73 |
10/29 | 290 | 296 | 273 | 276 | -5.48% | 336,200 | 63億9406万 | -20.92% | 49.07 | 1.61 |
10/26 | 299 | 301 | 281 | 292 | -0.34% | 236,000 | 67億6473万 | -17.28% | 51.91 | 1.7 |
10/25 | 300 | 302 | 291 | 293 | -5.48% | 241,800 | 67億8790万 | -17.7% | 52.09 | 1.71 |
10/24 | 318 | 327 | 310 | 310 | -2.21% | 199,100 | 71億8173万 | -13.89% | 55.11 | 1.81 |
10/23 | 330 | 335 | 314 | 317 | -5.09% | 278,700 | 73億4390万 | -12.67% | 56.35 | 1.85 |
10/22 | 343 | 343 | 327 | 334 | -4.57% | 404,100 | 77億434万 | -8.49% | 59.12 | 1.94 |
10/19 | 360 | 404 | 350 | 350 | +1.45% | 2,963,400 | 80億7341万 | -4.63% | 61.95 | 2.03 |
10/18 | 349 | 357 | 342 | 345 | -1.99% | 104,100 | 79億5808万 | -6.25% | 61.07 | 2 |
10/17 | 333 | 360 | 333 | 352 | +6.67% | 198,800 | 81億1954万 | -4.86% | 62.31 | 2.04 |
10/16 | 321 | 332 | 321 | 330 | +1.54% | 158,200 | 76億1207万 | -11.05% | 58.41 | 1.92 |
10/15 | 333 | 340 | 323 | 325 | -4.69% | 194,400 | 74億9674万 | -12.87% | 57.53 | 1.89 |
10/12 | 330 | 343 | 329 | 341 | +3.65% | 108,500 | 78億6581万 | -9.31% | 60.36 | 1.98 |
10/11 | 322 | 340 | 322 | 329 | -4.91% | 176,400 | 75億8901万 | -13.42% | 58.23 | 1.91 |
10/10 | 352 | 358 | 345 | 346 | -1.98% | 114,200 | 79億8114万 | -9.66% | 61.24 | 2.01 |
10/09 | 352 | 360 | 345 | 353 | 0% | 117,700 | 81億4261万 | -8.55% | 62.48 | 2.05 |
10/05 | 366 | 366 | 352 | 353 | -3.55% | 145,700 | 81億4261万 | -9.25% | 62.48 | 2.05 |
10/04 | 372 | 375 | 363 | 366 | -2.66% | 100,300 | 84億4248万 | -6.63% | 64.78 | 2.12 |
10/03 | 381 | 381 | 365 | 376 | -1.05% | 147,800 | 86億7315万 | -4.57% | 66.55 | 2.18 |
10/02 | 395 | 405 | 378 | 380 | -2.06% | 192,300 | 87億6542万 | -4.28% | 67.26 | 2.21 |
10/01 | 399 | 399 | 388 | 388 | -2.02% | 86,900 | 89億4995万 | -2.76% | 68.68 | 2.25 |
09/28 | 394 | 400 | 391 | 396 | +0.76% | 89,100 | 91億3449万 | -1.25% | 70.09 | 2.3 |
09/27 | 403 | 407 | 392 | 393 | -2% | 122,600 | 90億6529万 | -2.24% | 69.56 | 2.28 |
09/26 | 387 | 405 | 386 | 401 | +3.62% | 131,900 | 92億4982万 | -0.5% | 70.98 | 2.33 |
09/25 | 386 | 389 | 380 | 387 | +0.78% | 89,700 | 89億2689万 | -4.21% | 68.5 | 2.25 |
09/21 | 384 | 387 | 380 | 384 | +0.79% | 78,000 | 88億5768万 | -5.42% | 67.97 | 2.23 |
09/20 | 382 | 384 | 378 | 381 | -0.26% | 51,800 | 87億8848万 | -6.39% | 67.44 | 2.21 |
09/19 | 381 | 384 | 378 | 382 | +1.06% | 74,200 | 88億1155万 | -6.6% | 67.62 | 2.22 |
09/18 | 377 | 387 | 372 | 378 | +0.53% | 67,400 | 87億1928万 | -8.47% | 66.91 | 2.19 |
09/14 | 376 | 378 | 370 | 376 | 0% | 123,100 | 86億7315万 | -9.4% | 66.55 | 2.18 |
09/13 | 385 | 386 | 374 | 376 | -2.08% | 126,600 | 86億7315万 | -10.26% | 66.55 | 2.18 |
09/12 | 386 | 394 | 382 | 384 | -0.78% | 117,700 | 88億5768万 | -9.22% | 67.97 | 2.23 |
09/11 | 390 | 390 | 379 | 387 | +0.78% | 118,200 | 89億2689万 | -9.37% | 68.5 | 2.25 |
09/10 | 384 | 390 | 382 | 384 | 0% | 88,500 | 88億5768万 | -10.7% | 67.97 | 2.23 |
09/07 | 382 | 386 | 372 | 384 | -0.52% | 97,500 | 88億5768万 | -11.52% | 67.97 | 2.23 |
09/06 | 399 | 401 | 384 | 386 | -3.74% | 120,900 | 89億382万 | -11.67% | 68.32 | 2.24 |
09/05 | 412 | 414 | 400 | 401 | -3.84% | 102,200 | 92億4982万 | -9.07% | 70.98 | 2.33 |
09/04 | 404 | 417 | 403 | 417 | +1.96% | 123,800 | 96億1889万 | -6.29% | 73.81 | 2.42 |
09/03 | 428 | 428 | 408 | 409 | -5.32% | 143,700 | 94億3436万 | -8.5% | 72.39 | 2.37 |
08/31 | 431 | 434 | 424 | 432 | +1.65% | 72,800 | 99億6490万 | -4% | 76.47 | 2.51 |
08/30 | 425 | 436 | 419 | 425 | +0.24% | 125,500 | 98億343万 | -5.97% | 75.23 | 2.47 |
08/29 | 412 | 430 | 412 | 424 | +2.91% | 176,100 | 97億8036万 | -6.61% | 75.05 | 2.46 |
08/28 | 411 | 426 | 406 | 412 | -8.44% | 402,800 | 95億356万 | -9.85% | 72.93 | 2.39 |
08/27 | 443 | 460 | 443 | 450 | +1.81% | 73,100 | 103億8010万 | -2.17% | 79.65 | 2.61 |
08/24 | 440 | 443 | 437 | 442 | +1.38% | 26,400 | 101億9556万 | -4.12% | 78.24 | 2.57 |
08/23 | 427 | 439 | 426 | 436 | +1.63% | 38,100 | 100億5716万 | -5.63% | 77.17 | 2.53 |
08/22 | 415 | 431 | 415 | 429 | +3.37% | 57,600 | 98億9570万 | -7.54% | 75.94 | 2.49 |
08/21 | 413 | 419 | 403 | 415 | -0.95% | 87,000 | 95億7276万 | -10.94% | 73.46 | 2.41 |
08/20 | 438 | 450 | 418 | 419 | -3.46% | 67,400 | 96億6503万 | -10.66% | 74.16 | 2.43 |
08/17 | 418 | 435 | 418 | 434 | +3.09% | 49,400 | 100億1103万 | -7.86% | 76.82 | 2.52 |
08/16 | 425 | 429 | 416 | 421 | -2.77% | 96,500 | 97億1116万 | -10.99% | 74.52 | 2.44 |