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 | 207 | 207 | 203 | 206 | -0.48% | 106,600 | 145億6194万 | -13.81% | 71.49 | 0.35 |
03/28 | 208 | 208 | 201 | 207 | -0.48% | 300,200 | 146億3262万 | -14.11% | 71.84 | 0.35 |
03/27 | 213 | 213 | 208 | 208 | -2.35% | 169,600 | 147億331万 | -14.4% | 72.19 | 0.35 |
03/26 | 212 | 214 | 209 | 213 | +1.91% | 332,200 | 150億5676万 | -13.41% | 73.92 | 0.36 |
03/25 | 213 | 213 | 206 | 209 | -3.24% | 334,200 | 147億7400万 | -15.73% | 72.54 | 0.35 |
03/22 | 217 | 218 | 213 | 216 | -0.92% | 408,900 | 152億6883万 | -13.6% | 74.97 | 0.36 |
03/20 | 220 | 221 | 216 | 218 | -0.46% | 213,600 | 154億1020万 | -13.49% | 75.66 | 0.37 |
03/19 | 220 | 225 | 215 | 219 | -0.45% | 618,500 | 154億8089万 | -13.78% | 76.01 | 0.37 |
03/18 | 233 | 237 | 218 | 220 | -5.58% | 797,200 | 155億5158万 | -13.73% | 76.35 | 0.37 |
03/15 | 239 | 242 | 232 | 233 | -2.1% | 277,200 | 164億7054万 | -9.34% | 80.87 | 0.39 |
03/14 | 238 | 240 | 236 | 238 | 0% | 130,000 | 168億2398万 | -7.75% | 82.6 | 0.4 |
03/13 | 242 | 243 | 237 | 238 | -2.86% | 237,000 | 168億2398万 | -8.11% | 82.6 | 0.4 |
03/12 | 242 | 245 | 241 | 245 | +2.51% | 161,300 | 173億1881万 | -5.77% | 85.03 | 0.41 |
03/11 | 245 | 245 | 237 | 239 | -2.05% | 147,600 | 168億9467万 | -8.43% | 82.95 | 0.4 |
03/08 | 247 | 248 | 243 | 244 | -2.79% | 228,900 | 172億4812万 | -6.87% | 84.68 | 0.41 |
03/07 | 256 | 256 | 248 | 251 | -1.95% | 261,200 | 177億4294万 | -4.56% | 87.11 | 0.42 |
03/06 | 260 | 261 | 256 | 256 | -1.16% | 169,900 | 180億9639万 | -2.66% | 88.85 | 0.43 |
03/05 | 263 | 263 | 258 | 259 | -1.89% | 212,400 | 183億845万 | -1.89% | 89.89 | 0.43 |
03/04 | 266 | 269 | 262 | 264 | -0.75% | 175,200 | 186億6190万 | 0% | 91.62 | 0.44 |
03/01 | 265 | 266 | 262 | 266 | +0.38% | 63,600 | 188億328万 | +0.76% | 92.32 | 0.45 |
02/28 | 265 | 266 | 262 | 265 | +0.38% | 72,300 | 187億3259万 | 0% | 91.97 | 0.44 |
02/27 | 266 | 266 | 262 | 264 | 0% | 78,000 | 186億6190万 | -0.38% | 91.62 | 0.44 |
02/26 | 267 | 267 | 263 | 264 | -0.38% | 59,800 | 186億6190万 | -0.38% | 91.62 | 0.44 |
02/25 | 264 | 266 | 263 | 265 | +1.15% | 65,300 | 187億3259万 | 0% | 91.97 | 0.44 |
02/22 | 262 | 263 | 261 | 262 | -0.38% | 66,500 | 185億2052万 | -1.13% | 90.93 | 0.44 |
02/21 | 266 | 266 | 262 | 263 | -0.75% | 76,400 | 185億9121万 | -0.75% | 91.28 | 0.44 |
02/20 | 264 | 266 | 263 | 265 | -0.75% | 87,800 | 187億3259万 | 0% | 91.97 | 0.44 |
02/19 | 266 | 268 | 265 | 267 | -0.37% | 90,400 | 188億7397万 | +0.38% | 92.67 | 0.45 |
02/18 | 264 | 268 | 264 | 268 | +3.47% | 139,300 | 189億4466万 | +1.13% | 93.01 | 0.45 |
02/15 | 261 | 261 | 257 | 259 | -1.52% | 59,800 | 183億845万 | -2.26% | 89.89 | 0.43 |
02/14 | 261 | 265 | 261 | 263 | 0% | 52,100 | 185億9121万 | -1.13% | 91.28 | 0.44 |
02/13 | 258 | 264 | 256 | 263 | +2.33% | 122,700 | 185億9121万 | -1.13% | 91.28 | 0.44 |
02/12 | 256 | 263 | 255 | 257 | +0.78% | 171,500 | 181億6708万 | -3.38% | 89.2 | 0.43 |
02/08 | 260 | 260 | 254 | 255 | -1.92% | 188,700 | 180億2570万 | -4.14% | 88.5 | 0.43 |
02/07 | 262 | 262 | 260 | 260 | -0.76% | 81,800 | 183億7914万 | -2.26% | 90.24 | 0.44 |
02/06 | 268 | 268 | 262 | 262 | -1.87% | 92,200 | 185億2052万 | -1.5% | 90.93 | 0.44 |
02/05 | 273 | 273 | 266 | 267 | -1.48% | 105,700 | 188億7397万 | +0.38% | 92.67 | 0.45 |
02/04 | 264 | 272 | 263 | 271 | +4.23% | 108,600 | 191億5672万 | +2.26% | 94.05 | 0.45 |
02/01 | 269 | 269 | 260 | 260 | -3.35% | 118,300 | 183億7914万 | -1.52% | 90.24 | 0.44 |
01/31 | 264 | 271 | 262 | 269 | +3.46% | 201,500 | 190億1534万 | +1.89% | 93.36 | 0.45 |
01/30 | 272 | 272 | 260 | 260 | -4.06% | 232,800 | 183億7914万 | -1.52% | 90.24 | 0.44 |
01/29 | 269 | 271 | 266 | 271 | +0.74% | 127,300 | 191億5672万 | +2.26% | 94.05 | 0.45 |
01/28 | 275 | 275 | 269 | 269 | -1.47% | 93,400 | 190億1534万 | +1.13% | 93.36 | 0.45 |
01/25 | 272 | 277 | 272 | 273 | +0.74% | 115,600 | 192億9810万 | +2.25% | 94.75 | 0.46 |
01/24 | 266 | 272 | 266 | 271 | +1.88% | 92,000 | 191億5672万 | +1.12% | 94.05 | 0.45 |
01/23 | 264 | 269 | 263 | 266 | +0.38% | 115,100 | 188億328万 | -1.12% | 92.32 | 0.45 |
01/22 | 274 | 274 | 265 | 265 | -3.28% | 144,200 | 187億3259万 | -2.21% | 91.97 | 0.44 |
01/21 | 275 | 277 | 271 | 274 | +0.74% | 149,000 | 193億6879万 | +0.74% | 95.1 | 0.46 |
01/18 | 269 | 275 | 269 | 272 | +1.87% | 163,900 | 192億2741万 | -0.37% | 94.4 | 0.46 |
01/17 | 265 | 268 | 264 | 267 | +1.91% | 112,500 | 188億7397万 | -2.55% | 92.67 | 0.45 |
01/16 | 266 | 267 | 261 | 262 | -1.87% | 174,600 | 185億2052万 | -5.07% | 90.93 | 0.44 |
01/15 | 263 | 269 | 262 | 267 | +1.14% | 129,100 | 188億7397万 | -3.96% | 92.67 | 0.45 |
01/11 | 264 | 268 | 262 | 264 | 0% | 156,200 | 186億6190万 | -5.71% | 91.62 | 0.44 |
01/10 | 264 | 267 | 261 | 264 | -0.75% | 156,200 | 186億6190万 | -6.05% | 91.62 | 0.44 |
01/09 | 268 | 270 | 264 | 266 | -0.75% | 130,000 | 188億328万 | -6.01% | 92.32 | 0.45 |
01/08 | 269 | 274 | 267 | 268 | -0.37% | 183,100 | 189億4466万 | -5.96% | 93.01 | 0.45 |
01/07 | 266 | 272 | 263 | 269 | +4.26% | 211,900 | 190億1534万 | -6.27% | 93.36 | 0.45 |
01/04 | 254 | 259 | 250 | 258 | 0% | 172,400 | 182億3777万 | -10.73% | 89.54 | 0.43 |
2018 |
12/28 | 259 | 268 | 255 | 258 | 0% | 286,100 | 182億3777万 | -11.34% | 89.54 | 0.43 |
12/27 | 268 | 272 | 255 | 258 | +1.18% | 483,200 | 182億3777万 | -11.95% | 89.54 | 0.43 |
12/26 | 242 | 256 | 242 | 255 | +6.69% | 335,500 | 180億2570万 | -13.56% | 88.5 | 0.43 |
12/25 | 233 | 243 | 233 | 239 | -5.53% | 267,800 | 168億9467万 | -19.53% | 82.95 | 0.4 |
12/21 | 250 | 254 | 245 | 253 | -1.56% | 381,100 | 178億8432万 | -15.67% | 87.81 | 0.42 |
12/20 | 271 | 274 | 256 | 257 | -6.88% | 304,400 | 181億6708万 | -15.18% | 89.2 | 0.43 |
12/19 | 279 | 283 | 275 | 276 | -1.43% | 211,600 | 195億1017万 | -9.8% | 95.79 | 0.46 |
12/18 | 281 | 283 | 276 | 280 | -2.44% | 218,200 | 197億9292万 | -9.09% | 97.18 | 0.47 |
12/17 | 296 | 297 | 286 | 287 | -3.69% | 235,900 | 202億8775万 | -7.42% | 99.61 | 0.48 |
12/14 | 306 | 306 | 298 | 298 | -2.61% | 163,400 | 210億6533万 | -4.49% | 103.42 | 0.5 |
12/13 | 306 | 310 | 305 | 306 | 0% | 131,500 | 216億3084万 | -2.55% | 106.2 | 0.51 |
12/12 | 300 | 310 | 300 | 306 | +2% | 203,400 | 216億3084万 | -2.86% | 106.2 | 0.51 |
12/11 | 300 | 302 | 295 | 300 | +0.33% | 176,800 | 212億670万 | -5.06% | 104.12 | 0.5 |
12/10 | 300 | 303 | 297 | 299 | -0.99% | 246,600 | 211億3602万 | -5.68% | 103.77 | 0.5 |
12/07 | 302 | 303 | 297 | 302 | -0.33% | 168,000 | 213億4808万 | -5.33% | 104.81 | 0.51 |
12/06 | 306 | 306 | 295 | 303 | -1.62% | 261,400 | 214億1877万 | -5.31% | 105.16 | 0.51 |
12/05 | 303 | 308 | 301 | 308 | +0.65% | 168,000 | 217億7222万 | -4.05% | 106.9 | 0.52 |
12/04 | 316 | 316 | 305 | 306 | -2.24% | 202,600 | 216億3084万 | -4.67% | 106.2 | 0.51 |
12/03 | 309 | 314 | 307 | 313 | +1.95% | 114,000 | 221億2566万 | -2.8% | 108.63 | 0.53 |
11/30 | 315 | 316 | 306 | 307 | -2.54% | 153,600 | 217億153万 | -4.66% | 106.55 | 0.51 |
11/29 | 319 | 321 | 315 | 315 | 0% | 131,800 | 222億6704万 | -2.48% | 109.32 | 0.53 |
11/28 | 314 | 316 | 312 | 315 | +0.64% | 83,600 | 222億6704万 | -2.78% | 109.32 | 0.53 |
11/27 | 310 | 314 | 309 | 313 | +1.62% | 106,400 | 221億2566万 | -3.69% | 108.63 | 0.53 |
11/26 | 305 | 309 | 301 | 308 | +0.65% | 159,200 | 217億7222万 | -5.81% | 106.9 | 0.52 |
11/22 | 304 | 307 | 301 | 306 | +0.66% | 187,400 | 216億3084万 | -6.99% | 106.2 | 0.51 |
11/21 | 310 | 310 | 302 | 304 | -2.88% | 179,100 | 214億8946万 | -8.16% | 105.51 | 0.51 |
11/20 | 312 | 313 | 311 | 313 | -0.63% | 68,800 | 221億2566万 | -6.01% | 108.63 | 0.53 |
11/19 | 318 | 318 | 313 | 315 | -0.63% | 110,100 | 222億6704万 | -5.97% | 109.32 | 0.53 |
11/16 | 320 | 321 | 316 | 317 | -0.94% | 162,200 | 224億842万 | -5.93% | 110.02 | 0.53 |
11/15 | 322 | 322 | 317 | 320 | -1.54% | 96,000 | 226億2049万 | -5.6% | 111.06 | 0.54 |
11/14 | 324 | 327 | 323 | 325 | +0.62% | 178,500 | 229億7393万 | -4.97% | 112.8 | 0.55 |
11/13 | 336 | 336 | 321 | 323 | -5.56% | 287,700 | 228億3255万 | -6.1% | 112.1 | 0.54 |
11/12 | 340 | 342 | 338 | 342 | 0% | 65,100 | 241億7564万 | -1.16% | 118.7 | 0.57 |
11/09 | 340 | 346 | 339 | 342 | +0.59% | 146,400 | 241億7564万 | -1.72% | 118.7 | 0.57 |
11/08 | 341 | 343 | 338 | 340 | +2.1% | 171,200 | 240億3427万 | -2.58% | 118 | 0.57 |
11/07 | 334 | 343 | 331 | 333 | -0.6% | 213,100 | 235億3944万 | -5.13% | 115.57 | 0.56 |
11/06 | 336 | 339 | 334 | 335 | +0.6% | 112,400 | 236億8082万 | -5.1% | 116.27 | 0.56 |
11/05 | 334 | 336 | 330 | 333 | +0.6% | 214,300 | 235億3944万 | -6.2% | 115.57 | 0.56 |
11/02 | 325 | 332 | 324 | 331 | +1.85% | 196,400 | 233億9806万 | -7.28% | 114.88 | 0.56 |
11/01 | 324 | 327 | 321 | 325 | -0.61% | 169,000 | 229億7393万 | -9.47% | 112.8 | 0.55 |
10/31 | 329 | 332 | 325 | 327 | -0.3% | 238,300 | 231億1531万 | -9.67% | 113.49 | 0.55 |
10/30 | 314 | 330 | 314 | 328 | +4.13% | 328,000 | 231億8600万 | -10.14% | 113.84 | 0.55 |