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 | 163 | 167 | 158 | 161 | -0.62% | 101,000 | 17億6537万 | -9.04% | 10.26 | 0.5 |
| 03/28 | 168 | 168 | 161 | 162 | -3.57% | 62,800 | 17億7633万 | -8.99% | 10.33 | 0.5 |
| 03/27 | 170 | 171 | 164 | 168 | -0.59% | 63,800 | 18億4212万 | -6.15% | 10.71 | 0.52 |
| 03/26 | 171 | 171 | 167 | 169 | +1.81% | 55,400 | 18億5309万 | -6.11% | 10.77 | 0.53 |
| 03/25 | 167 | 167 | 163 | 166 | -2.92% | 83,500 | 18億2019万 | -7.78% | 10.58 | 0.52 |
| 03/22 | 172 | 174 | 169 | 171 | -2.29% | 86,800 | 18億7502万 | -5.52% | 10.9 | 0.53 |
| 03/20 | 174 | 175 | 171 | 175 | 0% | 72,700 | 19億1888万 | -3.85% | 11.16 | 0.54 |
| 03/19 | 175 | 177 | 172 | 175 | -1.13% | 66,400 | 19億1888万 | -3.31% | 11.16 | 0.54 |
| 03/18 | 178 | 178 | 175 | 177 | +2.31% | 92,400 | 19億4081万 | -1.67% | 11.28 | 0.55 |
| 03/15 | 196 | 202 | 171 | 173 | -5.46% | 1,115,000 | 18億9695万 | -3.35% | 11.03 | 0.54 |
| 03/14 | 183 | 185 | 182 | 183 | +1.1% | 55,200 | 20億660万 | +2.23% | 11.67 | 0.57 |
| 03/13 | 179 | 183 | 179 | 181 | -1.09% | 20,900 | 19億8467万 | +1.69% | 11.54 | 0.56 |
| 03/12 | 180 | 185 | 180 | 183 | +3.39% | 78,800 | 20億660万 | +3.39% | 11.67 | 0.57 |
| 03/11 | 174 | 180 | 174 | 177 | +1.72% | 28,300 | 19億4081万 | +0.57% | 11.28 | 0.55 |
| 03/08 | 179 | 183 | 170 | 174 | -2.79% | 233,400 | 19億791万 | -1.14% | 11.09 | 0.54 |
| 03/07 | 183 | 183 | 179 | 179 | -3.24% | 53,000 | 19億6274万 | +2.29% | 11.41 | 0.56 |
| 03/06 | 186 | 189 | 183 | 185 | +0.54% | 80,800 | 20億2853万 | +6.32% | 11.79 | 0.57 |
| 03/05 | 182 | 190 | 180 | 184 | +3.95% | 170,400 | 20億1756万 | +6.36% | 11.73 | 0.57 |
| 03/04 | 181 | 182 | 177 | 177 | -1.67% | 78,500 | 19億4081万 | +2.91% | 11.28 | 0.55 |
| 03/01 | 180 | 184 | 179 | 180 | +0.56% | 45,100 | 19億7370万 | +5.26% | 11.47 | 0.56 |
| 02/28 | 185 | 187 | 179 | 179 | -4.28% | 197,800 | 19億6274万 | +5.29% | 11.41 | 0.56 |
| 02/27 | 184 | 189 | 184 | 187 | +1.63% | 82,500 | 20億5046万 | +10.65% | 11.92 | 0.58 |
| 02/26 | 182 | 199 | 180 | 184 | +1.1% | 311,700 | 20億1756万 | +9.52% | 11.73 | 0.57 |
| 02/25 | 182 | 186 | 178 | 182 | -0.55% | 178,100 | 19億9563万 | +8.98% | 11.6 | 0.57 |
| 02/22 | 188 | 188 | 183 | 183 | -3.68% | 142,300 | 20億660万 | +10.24% | 11.67 | 0.57 |
| 02/21 | 187 | 191 | 181 | 190 | +1.06% | 485,400 | 20億8335万 | +15.15% | 12.11 | 0.59 |
| 02/20 | 193 | 213 | 186 | 188 | 0% | 1,965,400 | 20億6142万 | +15.34% | 11.98 | 0.58 |
| 02/19 | 186 | 196 | 183 | 188 | 0% | 440,100 | 20億6142万 | +16.05% | 11.98 | 0.58 |
| 02/18 | 186 | 199 | 185 | 188 | +2.17% | 758,200 | 20億6142万 | +16.77% | 11.98 | 0.58 |
| 02/15 | 180 | 193 | 176 | 184 | +1.1% | 1,261,600 | 20億1756万 | +15.72% | 11.73 | 0.57 |
| 02/14 | 170 | 202 | 170 | 182 | +12.35% | 5,399,300 | 19億9563万 | +15.19% | 11.6 | 0.57 |
| 02/13 | 157 | 162 | 157 | 162 | +2.53% | 30,800 | 17億7633万 | +3.18% | 10.33 | 0.5 |
| 02/12 | 158 | 163 | 156 | 158 | +3.27% | 86,700 | 17億3247万 | +0.64% | 10.07 | 0.49 |
| 02/08 | 165 | 165 | 153 | 153 | -7.83% | 68,400 | 16億7765万 | -1.92% | 9.75 | 0.48 |
| 02/07 | 161 | 166 | 160 | 166 | +3.11% | 121,200 | 18億2019万 | +6.41% | 10.58 | 0.52 |
| 02/06 | 159 | 161 | 159 | 161 | 0% | 29,100 | 17億6537万 | +3.87% | 10.26 | 0.5 |
| 02/05 | 158 | 161 | 158 | 161 | +1.26% | 66,200 | 17億6537万 | +4.55% | 10.26 | 0.5 |
| 02/04 | 156 | 159 | 156 | 159 | +0.63% | 26,000 | 17億4344万 | +4.61% | 10.14 | 0.49 |
| 02/01 | 157 | 158 | 155 | 158 | +1.94% | 22,800 | 17億3247万 | +3.95% | 10.07 | 0.49 |
| 01/31 | 155 | 159 | 155 | 155 | +0.65% | 54,500 | 16億9958万 | +2.65% | 9.88 | 0.48 |
| 01/30 | 157 | 157 | 153 | 154 | -1.91% | 80,800 | 16億8861万 | +1.99% | 9.82 | 0.48 |
| 01/29 | 159 | 159 | 156 | 157 | 0% | 32,000 | 17億2151万 | +3.97% | 10.01 | 0.49 |
| 01/28 | 158 | 160 | 157 | 157 | -1.88% | 41,500 | 17億2151万 | +4.67% | 10.01 | 0.49 |
| 01/25 | 158 | 160 | 156 | 160 | +1.27% | 56,300 | 17億5440万 | +6.67% | 10.2 | 0.5 |
| 01/24 | 158 | 159 | 155 | 158 | 0% | 9,400 | 17億3247万 | +5.33% | 10.07 | 0.49 |
| 01/23 | 156 | 158 | 154 | 158 | +1.28% | 30,400 | 17億3247万 | +4.64% | 10.07 | 0.49 |
| 01/22 | 156 | 159 | 155 | 156 | -0.64% | 59,400 | 17億1054万 | +4% | 9.94 | 0.48 |
| 01/21 | 157 | 157 | 154 | 157 | +1.29% | 18,800 | 17億2151万 | +4.67% | 10.01 | 0.49 |
| 01/18 | 153 | 155 | 152 | 155 | 0% | 35,600 | 16億9958万 | +2.65% | 9.88 | 0.48 |
| 01/17 | 154 | 158 | 154 | 155 | +0.65% | 42,200 | 16億9958万 | +2.65% | 9.88 | 0.48 |
| 01/16 | 155 | 157 | 150 | 154 | -2.53% | 62,900 | 16億8861万 | +1.32% | 9.82 | 0.48 |
| 01/15 | 158 | 159 | 154 | 158 | +3.27% | 92,000 | 17億3247万 | +3.95% | 10.07 | 0.49 |
| 01/11 | 155 | 155 | 147 | 153 | -1.29% | 43,400 | 16億7765万 | +0.66% | 9.75 | 0.48 |
| 01/10 | 149 | 158 | 147 | 155 | +3.33% | 96,800 | 16億9958万 | +1.31% | 9.88 | 0.48 |
| 01/09 | 154 | 155 | 148 | 150 | -3.85% | 49,800 | 16億4475万 | -2.6% | 9.56 | 0.47 |
| 01/08 | 155 | 156 | 152 | 156 | +1.96% | 44,900 | 17億1054万 | +0.65% | 9.94 | 0.48 |
| 01/07 | 147 | 155 | 147 | 153 | +5.52% | 61,200 | 16億7765万 | -1.29% | 9.75 | 0.48 |
| 01/04 | 137 | 151 | 137 | 145 | +3.57% | 48,000 | 15億8993万 | -7.05% | 9.24 | 0.45 |
| 2018 |
| 12/28 | 139 | 145 | 139 | 140 | -1.41% | 32,000 | 15億3510万 | -10.83% | 8.92 | 0.44 |
| 12/27 | 141 | 145 | 140 | 142 | +5.19% | 59,000 | 15億5703万 | -10.69% | 9.05 | 0.44 |
| 12/26 | 133 | 136 | 133 | 135 | +2.27% | 69,800 | 14億8028万 | -15.63% | 8.61 | 0.42 |
| 12/25 | 137 | 140 | 132 | 132 | -6.38% | 206,200 | 14億4738万 | -18.01% | 8.41 | 0.41 |
| 12/21 | 139 | 147 | 138 | 141 | -0.7% | 216,200 | 15億4607万 | -13.5% | 8.99 | 0.44 |
| 12/20 | 146 | 147 | 140 | 142 | -2.74% | 296,600 | 15億5703万 | -13.41% | 9.05 | 0.44 |
| 12/19 | 147 | 152 | 146 | 146 | -1.35% | 192,300 | 16億89万 | -11.52% | 9.31 | 0.45 |
| 12/18 | 151 | 152 | 148 | 148 | -2.63% | 172,500 | 16億2282万 | -10.84% | 9.43 | 0.46 |
| 12/17 | 156 | 156 | 152 | 152 | -3.18% | 119,700 | 16億6668万 | -8.98% | 9.69 | 0.47 |
| 12/14 | 158 | 160 | 155 | 157 | -2.48% | 73,900 | 17億2151万 | -6.55% | 10.01 | 0.49 |
| 12/13 | 164 | 164 | 160 | 161 | -0.62% | 32,800 | 17億6537万 | -4.73% | 10.26 | 0.5 |
| 12/12 | 158 | 164 | 156 | 162 | +5.19% | 75,100 | 17億7633万 | -4.14% | 10.33 | 0.5 |
| 12/11 | 159 | 160 | 154 | 154 | -3.14% | 151,000 | 16億8861万 | -9.41% | 9.82 | 0.48 |
| 12/10 | 162 | 165 | 158 | 159 | -2.45% | 171,000 | 17億4344万 | -6.47% | 10.14 | 0.49 |
| 12/07 | 165 | 166 | 163 | 163 | -0.61% | 39,600 | 17億8730万 | -4.68% | 10.39 | 0.51 |
| 12/06 | 166 | 166 | 163 | 164 | -1.8% | 98,700 | 17億9826万 | -4.65% | 10.45 | 0.51 |
| 12/05 | 164 | 168 | 164 | 167 | +1.21% | 66,100 | 18億3116万 | -2.91% | 10.65 | 0.52 |
| 12/04 | 168 | 170 | 165 | 165 | -2.94% | 111,400 | 18億923万 | -4.07% | 10.52 | 0.51 |
| 12/03 | 170 | 171 | 168 | 170 | +1.8% | 64,100 | 18億6405万 | -1.16% | 10.84 | 0.53 |
| 11/30 | 168 | 171 | 167 | 167 | -1.76% | 133,300 | 18億3116万 | -2.91% | 10.65 | 0.52 |
| 11/29 | 175 | 176 | 170 | 170 | -1.73% | 101,800 | 18億6405万 | -1.16% | 10.84 | 0.53 |
| 11/28 | 176 | 179 | 173 | 173 | -1.7% | 72,000 | 18億9695万 | 0% | 11.03 | 0.54 |
| 11/27 | 177 | 181 | 171 | 176 | +1.15% | 194,400 | 19億2984万 | +1.73% | 11.22 | 0.55 |
| 11/26 | 172 | 175 | 171 | 174 | +0.58% | 70,600 | 19億791万 | +0.58% | 11.09 | 0.54 |
| 11/22 | 170 | 174 | 170 | 173 | +0.58% | 39,900 | 18億9695万 | 0% | 11.03 | 0.54 |
| 11/21 | 167 | 173 | 167 | 172 | +2.38% | 62,500 | 18億8598万 | -1.15% | 10.96 | 0.53 |
| 11/20 | 175 | 175 | 168 | 168 | -4% | 46,100 | 18億4212万 | -3.45% | 10.71 | 0.52 |
| 11/19 | 166 | 176 | 166 | 175 | +5.42% | 109,600 | 19億1888万 | 0% | 11.16 | 0.54 |
| 11/16 | 170 | 173 | 163 | 166 | -3.49% | 105,900 | 18億2019万 | -5.14% | 10.58 | 0.52 |
| 11/15 | 170 | 172 | 162 | 172 | +0.58% | 118,000 | 18億8598万 | -2.27% | 10.96 | 0.53 |
| 11/14 | 172 | 174 | 169 | 171 | +0.59% | 77,800 | 18億7502万 | -2.84% | 10.9 | 0.53 |
| 11/13 | 170 | 173 | 169 | 170 | -2.3% | 54,700 | 18億6405万 | -3.41% | 10.84 | 0.53 |
| 11/12 | 174 | 175 | 170 | 174 | 0% | 51,100 | 19億791万 | -1.69% | 11.09 | 0.54 |
| 11/09 | 174 | 177 | 173 | 174 | -0.57% | 44,200 | 19億791万 | -2.25% | 11.09 | 0.54 |
| 11/08 | 176 | 177 | 173 | 175 | +0.57% | 30,300 | 19億1888万 | -2.23% | 11.16 | 0.54 |
| 11/07 | 173 | 176 | 172 | 174 | +0.58% | 50,600 | 19億791万 | -2.79% | 11.09 | 0.54 |
| 11/06 | 179 | 179 | 173 | 173 | -2.26% | 22,200 | 18億9695万 | -4.42% | 11.03 | 0.54 |
| 11/05 | 173 | 178 | 173 | 177 | +1.72% | 73,900 | 19億4081万 | -2.75% | 11.28 | 0.55 |
| 11/02 | 179 | 179 | 173 | 174 | 0% | 36,800 | 19億791万 | -4.92% | 11.09 | 0.54 |
| 11/01 | 174 | 177 | 174 | 174 | -1.69% | 26,100 | 19億791万 | -5.43% | 11.09 | 0.54 |
| 10/31 | 169 | 177 | 169 | 177 | +3.51% | 83,500 | 19億4081万 | -4.84% | 11.28 | 0.55 |
| 10/30 | 165 | 172 | 165 | 171 | +3.64% | 62,000 | 18億7502万 | -8.06% | 10.9 | 0.53 |
