株価チャート
2018/09/28~2019/02/27
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 |
02/27 | 237 | 257 | 235 | 253 | +7.66% | 66,846,600 | 619億5527万 | -32.35% | - | 0.76 |
02/26 | 219 | 240 | 212 | 235 | +8.8% | 62,998,000 | 575億4739万 | -38.8% | - | 0.71 |
02/25 | 209 | 233 | 208 | 216 | +4.35% | 74,481,800 | 528億9462万 | -45.32% | - | 0.65 |
02/22 | 209 | 213 | 206 | 207 | -1.43% | 31,662,400 | 506億9068万 | -49.01% | - | 0.62 |
02/21 | 212 | 215 | 207 | 210 | +2.44% | 49,051,200 | 514億2532万 | -49.64% | - | 0.63 |
02/20 | 221 | 223 | 203 | 205 | -9.29% | 93,249,300 | 502億91万 | -51.99% | - | 0.62 |
02/19 | 204 | 228 | 201 | 226 | +12.44% | 73,508,500 | 553億4344万 | -48.4% | - | 0.68 |
02/18 | 215 | 219 | 199 | 201 | -10.27% | 62,390,600 | 492億2138万 | -55.13% | - | 0.61 |
02/15 | 226 | 233 | 218 | 224 | -0.44% | 52,852,900 | 548億5368万 | -51.09% | - | 0.68 |
02/14 | 249 | 259 | 224 | 225 | -11.76% | 153,417,000 | 550億9856万 | -51.92% | - | 0.68 |
02/13 | 263 | 277 | 255 | 255 | -23.88% | 46,468,000 | 624億4504万 | -46.54% | - | 0.77 |
02/12 | 335 | 335 | 335 | 335 | -19.28% | 711,300 | 820億3564万 | -30.93% | - | 1.01 |
02/08 | 415 | 415 | 415 | 415 | -19.42% | 454,800 | 1016億2624万 | -15.13% | - | 1.25 |
02/07 | 515 | 527 | 512 | 515 | +0.98% | 4,519,000 | 1261億1449万 | +5.1% | - | 1.55 |
02/06 | 491 | 517 | 466 | 510 | +1.19% | 8,451,500 | 1248億9008万 | +4.72% | - | 1.54 |
02/05 | 498 | 511 | 494 | 504 | +1.2% | 4,709,300 | 1234億2078万 | +4.35% | - | 1.52 |
02/04 | 513 | 521 | 498 | 498 | -3.49% | 3,207,700 | 1219億5149万 | +3.97% | - | 1.5 |
02/01 | 510 | 518 | 510 | 516 | +0.19% | 1,616,400 | 1263億5937万 | +8.4% | - | 1.56 |
01/31 | 511 | 518 | 510 | 515 | +2.59% | 2,180,200 | 1261億1449万 | +8.65% | - | 1.55 |
01/30 | 509 | 512 | 495 | 502 | -3.09% | 4,266,300 | 1229億3102万 | +6.36% | - | 1.52 |
01/29 | 520 | 521 | 511 | 518 | -0.19% | 2,061,800 | 1268億4914万 | +10.21% | - | 1.56 |
01/28 | 522 | 523 | 514 | 519 | -1.52% | 1,825,000 | 1270億9402万 | +10.66% | - | 1.57 |
01/25 | 527 | 533 | 518 | 527 | +1.74% | 2,881,400 | 1290億5308万 | +12.85% | - | 1.59 |
01/24 | 508 | 519 | 507 | 518 | +1.77% | 2,381,100 | 1268億4914万 | +11.4% | - | 1.56 |
01/23 | 500 | 511 | 499 | 509 | +0.39% | 2,471,300 | 1246億4520万 | +9.7% | - | 1.54 |
01/22 | 509 | 517 | 499 | 507 | +0.6% | 3,140,500 | 1241億5543万 | +9.74% | - | 1.53 |
01/21 | 500 | 506 | 494 | 504 | +3.28% | 2,237,900 | 1234億2078万 | +9.57% | - | 1.52 |
01/18 | 485 | 491 | 480 | 488 | +2.09% | 2,048,100 | 1195億266万 | +6.55% | - | 1.47 |
01/17 | 477 | 482 | 472 | 478 | +1.06% | 1,577,400 | 1170億5384万 | +4.37% | - | 1.44 |
01/16 | 479 | 484 | 470 | 473 | -0.21% | 1,983,100 | 1158億2942万 | +3.28% | - | 1.43 |
01/15 | 466 | 477 | 461 | 474 | -0.21% | 2,368,500 | 1160億7431万 | +3.49% | - | 1.43 |
01/11 | 459 | 480 | 459 | 475 | +5.09% | 4,195,000 | 1163億1919万 | +3.49% | - | 1.43 |
01/10 | 458 | 459 | 450 | 452 | -2.16% | 1,513,900 | 1106億8689万 | -1.74% | - | 1.36 |
01/09 | 465 | 471 | 460 | 462 | +0.65% | 2,099,300 | 1131億3572万 | 0% | - | 1.39 |
01/08 | 461 | 464 | 457 | 459 | -0.86% | 2,280,100 | 1124億107万 | -0.86% | - | 1.39 |
01/07 | 438 | 466 | 438 | 463 | +9.72% | 3,902,600 | 1133億8060万 | -0.22% | - | 1.4 |
01/04 | 428 | 429 | 411 | 422 | -3.21% | 2,468,500 | 1033億4042万 | -9.05% | - | 1.27 |
2018 |
12/28 | 432 | 441 | 426 | 436 | -0.23% | 2,194,200 | 1067億6877万 | -6.24% | - | 1.32 |
12/27 | 429 | 442 | 425 | 437 | +5.81% | 2,385,300 | 1070億1365万 | -6.02% | - | 1.32 |
12/26 | 412 | 426 | 405 | 413 | +0.73% | 2,574,700 | 1011億3647万 | -11.18% | - | 1.25 |
12/25 | 405 | 414 | 393 | 410 | -3.3% | 2,818,900 | 1004億183万 | -12.02% | - | 1.24 |
12/21 | 448 | 449 | 420 | 424 | -7.42% | 4,847,700 | 1038億3018万 | -9.4% | - | 1.28 |
12/20 | 463 | 476 | 457 | 458 | -1.72% | 2,891,600 | 1121億5619万 | -2.35% | - | 1.38 |
12/19 | 457 | 467 | 448 | 466 | +1.08% | 3,188,000 | 1141億1525万 | -0.85% | - | 1.41 |
12/18 | 472 | 479 | 461 | 461 | -3.96% | 2,933,700 | 1128億9083万 | -2.12% | - | 1.39 |
12/17 | 479 | 486 | 477 | 480 | +0.63% | 2,835,300 | 1175億4360万 | +1.69% | - | 1.45 |
12/14 | 479 | 482 | 470 | 477 | -1.65% | 3,006,300 | 1168億895万 | +0.85% | - | 1.44 |
12/13 | 490 | 503 | 485 | 485 | -0.21% | 3,245,500 | 1187億6801万 | +2.32% | - | 1.46 |
12/12 | 470 | 489 | 466 | 486 | +4.52% | 3,849,400 | 1190億1290万 | +2.32% | - | 1.47 |
12/11 | 455 | 468 | 453 | 465 | +2.42% | 4,072,500 | 1138億7036万 | -2.11% | - | 1.4 |
12/10 | 460 | 464 | 452 | 454 | -2.16% | 2,455,400 | 1111億7666万 | -4.82% | - | 1.37 |
12/07 | 471 | 476 | 461 | 464 | -1.28% | 2,001,700 | 1136億2548万 | -3.13% | - | 1.4 |
12/06 | 476 | 478 | 467 | 470 | -1.88% | 2,344,600 | 1150億9478万 | -1.88% | - | 1.42 |
12/05 | 472 | 481 | 470 | 479 | +0.63% | 3,300,000 | 1172億9872万 | 0% | - | 1.45 |
12/04 | 493 | 494 | 474 | 476 | -4.61% | 2,684,500 | 1165億6407万 | -0.21% | - | 1.44 |
12/03 | 493 | 502 | 490 | 499 | +1.22% | 4,286,300 | 1221億9637万 | +4.18% | - | 1.51 |
11/30 | 508 | 510 | 490 | 493 | -2.18% | 3,760,500 | 1207億2707万 | +2.71% | - | 1.49 |
11/29 | 499 | 508 | 496 | 504 | +2.65% | 4,319,300 | 1234億2078万 | +4.78% | - | 1.52 |
11/28 | 475 | 494 | 469 | 491 | +2.72% | 6,666,200 | 1202億3731万 | +1.87% | - | 1.48 |
11/27 | 468 | 480 | 467 | 478 | +3.02% | 4,972,400 | 1170億5384万 | -1.24% | - | 1.44 |
11/26 | 457 | 472 | 455 | 464 | +1.98% | 5,086,800 | 1136億2548万 | -4.92% | - | 1.4 |
11/22 | 448 | 472 | 446 | 455 | +3.41% | 6,984,800 | 1114億2154万 | -7.52% | - | 1.37 |
11/21 | 434 | 446 | 434 | 440 | +0.46% | 2,953,600 | 1077億4830万 | -11.47% | - | 1.33 |
11/20 | 437 | 447 | 431 | 438 | -0.9% | 3,587,300 | 1072億5854万 | -12.75% | - | 1.32 |
11/19 | 439 | 450 | 437 | 442 | -0.45% | 3,569,900 | 1082億3807万 | -12.82% | - | 1.33 |
11/16 | 462 | 466 | 443 | 444 | -3.9% | 3,788,000 | 1087億2783万 | -13.28% | - | 1.34 |
11/15 | 475 | 479 | 457 | 462 | -4.35% | 4,147,200 | 1131億3572万 | -10.64% | - | 1.39 |
11/14 | 478 | 489 | 476 | 483 | +1.05% | 2,572,400 | 1182億7825万 | -7.47% | - | 1.46 |
11/13 | 485 | 488 | 471 | 478 | -2.45% | 2,908,900 | 1170億5384万 | -8.95% | - | 1.44 |
11/12 | 472 | 493 | 465 | 490 | -3.16% | 3,229,300 | 1199億9243万 | -7.55% | - | 1.48 |
11/09 | 500 | 518 | 500 | 506 | 0% | 1,902,400 | 1239億1055万 | -5.42% | - | 1.53 |
11/08 | 513 | 515 | 505 | 506 | +0.4% | 1,813,000 | 1239億1055万 | -6.3% | - | 1.53 |
11/07 | 505 | 524 | 502 | 504 | +0.8% | 3,304,300 | 1234億2078万 | -7.69% | - | 1.52 |
11/06 | 498 | 502 | 490 | 500 | +0.4% | 2,131,600 | 1224億4125万 | -9.26% | - | 1.51 |
11/05 | 499 | 505 | 493 | 498 | -0.2% | 2,391,500 | 1219億5149万 | -10.59% | - | 1.5 |
11/02 | 485 | 502 | 483 | 499 | +2.46% | 4,091,600 | 1221億9637万 | -11.21% | - | 1.51 |
11/01 | 474 | 493 | 470 | 487 | +3.4% | 4,254,000 | 1192億5778万 | -14.11% | - | 1.47 |
10/31 | 441 | 487 | 440 | 471 | +10.05% | 7,529,400 | 1190億1346万 | -17.8% | - | 1.42 |
10/30 | 468 | 479 | 422 | 428 | -18.01% | 13,540,200 | 1081億4811万 | -26.08% | - | 1.29 |
10/29 | 528 | 537 | 520 | 522 | 0% | 2,254,400 | 1319億27万 | -11.07% | - | 1.57 |
10/26 | 522 | 527 | 518 | 522 | +0.77% | 3,289,700 | 1319億27万 | -11.68% | - | 1.57 |
10/25 | 526 | 526 | 516 | 518 | -3.36% | 2,523,800 | 1308億8954万 | -12.79% | - | 1.56 |
10/24 | 539 | 542 | 532 | 536 | +0.56% | 2,817,100 | 1354億3782万 | -10.37% | - | 1.62 |
10/23 | 561 | 562 | 533 | 533 | -6.65% | 4,135,100 | 1346億7978万 | -11.17% | - | 1.61 |
10/22 | 566 | 574 | 564 | 571 | +1.24% | 1,828,000 | 1442億8171万 | -4.99% | - | 1.72 |
10/19 | 567 | 569 | 561 | 564 | -1.4% | 1,698,100 | 1425億1293万 | -6.16% | - | 1.7 |
10/18 | 580 | 586 | 570 | 572 | -0.87% | 2,285,700 | 1445億3439万 | -4.83% | - | 1.72 |
10/17 | 571 | 580 | 567 | 577 | +1.76% | 2,330,200 | 1457億9781万 | -3.99% | - | 1.74 |
10/16 | 560 | 570 | 560 | 567 | +0.35% | 2,514,600 | 1432億7098万 | -5.5% | - | 1.71 |
10/15 | 566 | 569 | 561 | 565 | -0.7% | 2,330,500 | 1427億6562万 | -5.99% | - | 1.7 |
10/12 | 565 | 570 | 562 | 569 | -0.52% | 2,941,600 | 1437億7635万 | -5.48% | - | 1.71 |
10/11 | 560 | 576 | 559 | 572 | -1.21% | 3,320,500 | 1445億3439万 | -4.98% | - | 1.72 |
10/10 | 584 | 590 | 573 | 579 | -0.69% | 2,665,500 | 1463億317万 | -3.82% | - | 1.74 |
10/09 | 608 | 608 | 582 | 583 | -6.27% | 3,960,400 | 1473億1390万 | -3.32% | - | 1.76 |
10/05 | 637 | 638 | 620 | 622 | -2.81% | 2,587,100 | 1571億6852万 | +3.15% | - | 1.87 |
10/04 | 647 | 653 | 634 | 640 | -1.08% | 3,711,600 | 1617億1680万 | +6.49% | - | 1.93 |
10/03 | 643 | 652 | 638 | 647 | +1.41% | 3,349,100 | 1634億8558万 | +7.83% | - | 1.95 |
10/02 | 641 | 643 | 635 | 638 | -0.78% | 2,434,800 | 1612億1144万 | +6.69% | - | 1.92 |
10/01 | 640 | 651 | 634 | 643 | +1.58% | 3,588,300 | 1624億7485万 | +7.89% | - | 1.94 |
09/28 | 636 | 639 | 628 | 633 | +1.12% | 2,379,800 | 1599億4803万 | +6.93% | - | 1.91 |