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 | 219 | 232 | 219 | 231 | +5.48% | 2,052,300 | 52億9330万 | +23.53% | 28.33 | 2.26 |
| 03/28 | 205 | 222 | 204 | 219 | +6.83% | 1,872,100 | 50億1832万 | +19.02% | 26.86 | 2.14 |
| 03/27 | 209 | 219 | 202 | 205 | -0.97% | 1,857,000 | 46億9752万 | +12.02% | 25.14 | 2.01 |
| 03/26 | 200 | 208 | 193 | 207 | +3.5% | 1,789,500 | 47億4335万 | +13.74% | 25.39 | 2.03 |
| 03/25 | 201 | 204 | 199 | 200 | -3.85% | 1,074,800 | 45億4300万 | +10.5% | 24.32 | 1.94 |
| 03/22 | 206 | 208 | 202 | 208 | +0.97% | 707,900 | 47億2472万 | +15.56% | 25.29 | 2.02 |
| 03/20 | 201 | 208 | 200 | 206 | +1.48% | 1,636,000 | 46億7929万 | +15.08% | 25.05 | 2 |
| 03/19 | 192 | 204 | 190 | 203 | +7.41% | 3,076,000 | 46億1115万 | +14.04% | 24.68 | 1.97 |
| 03/18 | 182 | 189 | 178 | 189 | +3.28% | 1,284,900 | 42億9314万 | +6.78% | 22.98 | 1.83 |
| 03/15 | 187 | 194 | 180 | 183 | +6.4% | 3,256,300 | 41億5685万 | +3.98% | 22.25 | 1.78 |
| 03/14 | 173 | 174 | 169 | 172 | +1.78% | 351,600 | 39億698万 | -2.27% | 20.91 | 1.67 |
| 03/13 | 169 | 170 | 167 | 169 | -1.17% | 248,200 | 38億3884万 | -3.98% | 20.55 | 1.64 |
| 03/12 | 170 | 171 | 168 | 171 | +3.01% | 193,300 | 38億8427万 | -2.29% | 20.79 | 1.66 |
| 03/11 | 163 | 168 | 163 | 166 | +1.84% | 273,900 | 37億7069万 | -5.14% | 20.18 | 1.61 |
| 03/08 | 172 | 172 | 162 | 163 | -5.78% | 879,300 | 37億255万 | -6.86% | 19.82 | 1.58 |
| 03/07 | 175 | 176 | 173 | 173 | -1.7% | 333,200 | 39億2970万 | -0.57% | 21.03 | 1.68 |
| 03/06 | 178 | 179 | 175 | 176 | -1.12% | 394,800 | 39億9784万 | +1.73% | 21.4 | 1.71 |
| 03/05 | 184 | 187 | 177 | 178 | -1.66% | 1,484,300 | 40億4327万 | +2.89% | 21.64 | 1.73 |
| 03/04 | 176 | 183 | 175 | 181 | +3.43% | 608,200 | 41億1142万 | +5.85% | 22.01 | 1.76 |
| 03/01 | 172 | 177 | 172 | 175 | +0.57% | 324,800 | 39億7513万 | +2.94% | 21.28 | 1.7 |
| 02/28 | 182 | 182 | 174 | 174 | -3.33% | 1,047,700 | 39億5241万 | +2.96% | 21.16 | 1.69 |
| 02/27 | 182 | 183 | 177 | 180 | -1.64% | 1,159,600 | 40億8870万 | +7.14% | 21.88 | 1.75 |
| 02/26 | 182 | 185 | 178 | 183 | +2.81% | 844,000 | 41億5685万 | +9.58% | 22.25 | 1.78 |
| 02/25 | 174 | 179 | 174 | 178 | +2.3% | 285,000 | 40億4327万 | +7.88% | 21.64 | 1.73 |
| 02/22 | 175 | 176 | 172 | 174 | -0.57% | 374,400 | 39億5241万 | +6.1% | 21.16 | 1.69 |
| 02/21 | 179 | 179 | 173 | 175 | -2.78% | 521,700 | 39億7513万 | +7.36% | 21.28 | 1.7 |
| 02/20 | 179 | 182 | 176 | 180 | +1.69% | 470,100 | 40億8870万 | +11.11% | 21.88 | 1.75 |
| 02/19 | 186 | 188 | 176 | 177 | -3.8% | 871,200 | 40億2056万 | +10.63% | 21.52 | 1.72 |
| 02/18 | 186 | 192 | 182 | 184 | -1.08% | 840,400 | 41億7956万 | +15.72% | 22.37 | 1.79 |
| 02/15 | 181 | 193 | 178 | 186 | +2.2% | 1,779,400 | 42億2499万 | +18.47% | 22.61 | 1.81 |
| 02/14 | 185 | 187 | 181 | 182 | -1.09% | 846,100 | 41億3413万 | +16.67% | 22.13 | 1.77 |
| 02/13 | 177 | 185 | 174 | 184 | +1.66% | 2,260,800 | 41億7956万 | +19.48% | 22.37 | 1.79 |
| 02/12 | 168 | 194 | 166 | 181 | +9.04% | 10,465,000 | 41億1142万 | +19.08% | 22.01 | 1.76 |
| 02/08 | 167 | 171 | 163 | 166 | -1.78% | 903,600 | 37億7069万 | +10.67% | 20.18 | 1.61 |
| 02/07 | 172 | 190 | 168 | 169 | +3.05% | 8,883,300 | 38億3884万 | +13.42% | 20.55 | 1.64 |
| 02/06 | 162 | 165 | 162 | 164 | +1.86% | 107,400 | 37億2526万 | +11.56% | 19.94 | 1.59 |
| 02/05 | 166 | 166 | 161 | 161 | -2.42% | 290,400 | 36億5712万 | +10.27% | 19.57 | 1.56 |
| 02/04 | 161 | 166 | 160 | 165 | +2.48% | 248,100 | 37億4798万 | +14.58% | 20.06 | 1.6 |
| 02/01 | 156 | 162 | 152 | 161 | +3.87% | 748,300 | 36億5712万 | +12.59% | 19.57 | 1.56 |
| 01/31 | 148 | 156 | 148 | 155 | +4.73% | 371,300 | 35億2083万 | +8.39% | 18.85 | 1.5 |
| 01/30 | 154 | 155 | 146 | 148 | -3.9% | 207,900 | 33億6182万 | +4.23% | 17.99 | 1.44 |
| 01/29 | 148 | 155 | 144 | 154 | +4.05% | 312,700 | 34億9811万 | +7.69% | 18.72 | 1.49 |
| 01/28 | 150 | 150 | 148 | 148 | -0.67% | 43,900 | 33億6182万 | +3.5% | 17.99 | 1.44 |
| 01/25 | 149 | 150 | 147 | 149 | +0.68% | 81,200 | 33億8454万 | +3.47% | 18.12 | 1.45 |
| 01/24 | 145 | 148 | 144 | 148 | +2.07% | 60,400 | 33億6182万 | +2.07% | 17.99 | 1.44 |
| 01/23 | 146 | 147 | 144 | 145 | -0.68% | 58,000 | 32億9368万 | 0% | 17.63 | 1.41 |
| 01/22 | 149 | 149 | 146 | 146 | -1.35% | 83,400 | 33億1639万 | 0% | 17.75 | 1.42 |
| 01/21 | 150 | 151 | 148 | 148 | 0% | 77,200 | 33億6182万 | +0.68% | 17.99 | 1.44 |
| 01/18 | 149 | 149 | 147 | 148 | +0.68% | 90,600 | 33億6182万 | -0.67% | 17.99 | 1.44 |
| 01/17 | 148 | 149 | 146 | 147 | 0% | 137,900 | 33億3911万 | -2% | 17.87 | 1.43 |
| 01/16 | 148 | 149 | 146 | 147 | -1.34% | 92,400 | 33億3911万 | -2.65% | 17.87 | 1.43 |
| 01/15 | 147 | 150 | 145 | 149 | +3.47% | 290,100 | 33億8454万 | -2.61% | 18.12 | 1.45 |
| 01/11 | 141 | 146 | 141 | 144 | +2.13% | 122,700 | 32億7096万 | -6.49% | 17.51 | 1.4 |
| 01/10 | 142 | 143 | 139 | 141 | -1.4% | 136,100 | 32億282万 | -9.03% | 17.14 | 1.37 |
| 01/09 | 153 | 153 | 141 | 143 | 0% | 729,400 | 32億4825万 | -8.92% | 17.39 | 1.39 |
| 01/08 | 136 | 144 | 136 | 143 | +4.38% | 341,200 | 32億4825万 | -9.49% | 17.39 | 1.39 |
| 01/07 | 135 | 147 | 135 | 137 | +4.58% | 852,900 | 31億1196万 | -13.84% | 16.66 | 1.33 |
| 01/04 | 128 | 132 | 126 | 131 | -0.76% | 260,000 | 29億7567万 | -18.63% | 15.93 | 1.27 |
| 2018 |
| 12/28 | 127 | 137 | 127 | 132 | 0% | 411,900 | 29億9838万 | -18.52% | 16.05 | 1.28 |
| 12/27 | 132 | 134 | 129 | 132 | +5.6% | 489,400 | 29億9838万 | -19.51% | 16.05 | 1.28 |
| 12/26 | 129 | 131 | 123 | 125 | +0.81% | 405,200 | 28億3938万 | -24.7% | 15.2 | 1.21 |
| 12/25 | 120 | 125 | 116 | 124 | -7.46% | 717,600 | 28億1666万 | -26.19% | 15.08 | 1.2 |
| 12/21 | 142 | 144 | 132 | 134 | -7.59% | 1,049,100 | 30億4381万 | -20.71% | 16.29 | 1.3 |
| 12/20 | 148 | 154 | 144 | 145 | -5.23% | 401,000 | 32億9368万 | -15.2% | 17.63 | 1.41 |
| 12/19 | 153 | 155 | 149 | 153 | +0.66% | 483,100 | 34億7540万 | -11.05% | 18.6 | 1.48 |
| 12/18 | 156 | 157 | 150 | 152 | -4.4% | 382,400 | 34億5268万 | -12.14% | 18.48 | 1.48 |
| 12/17 | 168 | 168 | 157 | 159 | -5.36% | 433,600 | 36億1169万 | -8.62% | 19.33 | 1.54 |
| 12/14 | 170 | 171 | 167 | 168 | -2.33% | 154,400 | 38億1612万 | -4% | 20.43 | 1.63 |
| 12/13 | 172 | 173 | 169 | 172 | +0.58% | 109,300 | 39億698万 | -1.71% | 20.91 | 1.67 |
| 12/12 | 168 | 171 | 166 | 171 | +3.01% | 97,200 | 38億8427万 | -2.29% | 20.79 | 1.66 |
| 12/11 | 174 | 174 | 166 | 166 | -5.14% | 392,400 | 37億7069万 | -5.14% | 20.18 | 1.61 |
| 12/10 | 176 | 176 | 173 | 175 | -1.69% | 171,600 | 39億7513万 | -0.57% | 21.28 | 1.7 |
| 12/07 | 177 | 178 | 176 | 178 | +0.56% | 120,300 | 40億4327万 | +1.14% | 21.64 | 1.73 |
| 12/06 | 181 | 181 | 174 | 177 | -2.21% | 364,700 | 40億2056万 | +1.14% | 21.52 | 1.72 |
| 12/05 | 180 | 182 | 179 | 181 | -0.55% | 181,900 | 41億1142万 | +3.43% | 22.01 | 1.76 |
| 12/04 | 179 | 182 | 177 | 182 | +1.11% | 352,100 | 41億3413万 | +4% | 22.13 | 1.77 |
| 12/03 | 179 | 180 | 178 | 180 | +1.69% | 183,600 | 40億8870万 | +3.45% | 21.88 | 1.75 |
| 11/30 | 177 | 178 | 176 | 177 | 0% | 214,000 | 40億2056万 | +1.72% | 21.52 | 1.72 |
| 11/29 | 178 | 179 | 174 | 177 | +0.57% | 319,600 | 40億2056万 | +1.72% | 21.52 | 1.72 |
| 11/28 | 177 | 178 | 175 | 176 | 0% | 202,600 | 39億9784万 | +0.57% | 21.4 | 1.71 |
| 11/27 | 176 | 177 | 175 | 176 | +0.57% | 109,400 | 39億9784万 | +0.57% | 21.4 | 1.71 |
| 11/26 | 175 | 176 | 173 | 175 | 0% | 56,100 | 39億7513万 | -0.57% | 21.28 | 1.7 |
| 11/22 | 175 | 176 | 173 | 175 | +1.16% | 140,300 | 39億7513万 | -0.57% | 21.28 | 1.7 |
| 11/21 | 173 | 176 | 172 | 173 | -1.14% | 303,900 | 39億2970万 | -2.26% | 21.03 | 1.68 |
| 11/20 | 181 | 182 | 174 | 175 | +2.34% | 884,800 | 39億7513万 | -1.13% | 21.28 | 1.7 |
| 11/19 | 169 | 172 | 168 | 171 | +1.79% | 102,900 | 38億8427万 | -3.93% | 20.79 | 1.66 |
| 11/16 | 173 | 173 | 168 | 168 | -1.18% | 126,200 | 38億1612万 | -5.62% | 20.43 | 1.63 |
| 11/15 | 170 | 172 | 170 | 170 | -0.58% | 62,000 | 38億6155万 | -4.49% | 20.67 | 1.65 |
| 11/14 | 174 | 175 | 171 | 171 | -1.72% | 244,000 | 38億8427万 | -4.47% | 20.79 | 1.66 |
| 11/13 | 173 | 176 | 173 | 174 | -1.69% | 382,100 | 39億5241万 | -2.79% | 21.16 | 1.69 |
| 11/12 | 180 | 180 | 176 | 177 | -0.56% | 264,600 | 40億2056万 | -1.12% | 21.52 | 1.72 |
| 11/09 | 180 | 182 | 176 | 178 | -1.11% | 419,200 | 40億4327万 | -0.56% | 21.64 | 1.73 |
| 11/08 | 178 | 180 | 176 | 180 | +2.27% | 152,500 | 40億8870万 | 0% | 21.88 | 1.75 |
| 11/07 | 176 | 180 | 174 | 176 | +0.57% | 263,900 | 39億9784万 | -2.22% | 21.4 | 1.71 |
| 11/06 | 178 | 178 | 175 | 175 | -0.57% | 192,600 | 39億7513万 | -2.78% | 21.28 | 1.7 |
| 11/05 | 176 | 182 | 176 | 176 | 0% | 201,400 | 39億9784万 | -2.76% | 21.4 | 1.71 |
| 11/02 | 172 | 177 | 171 | 176 | +3.53% | 262,100 | 39億9784万 | -2.76% | 21.4 | 1.71 |
| 11/01 | 171 | 172 | 170 | 170 | -1.73% | 199,400 | 38億6155万 | -6.08% | 20.67 | 1.65 |
| 10/31 | 170 | 176 | 169 | 173 | +1.17% | 317,300 | 39億2970万 | -4.95% | 21.03 | 1.68 |
| 10/30 | 161 | 171 | 160 | 171 | +4.27% | 361,900 | 38億8427万 | -6.04% | 20.79 | 1.66 |
