株価チャート
2018/11/19~2019/04/18
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 |
04/18 | 212 | 212 | 202 | 204 | -3.77% | 5,584,900 | 499億5603万 | -9.33% | - | 38.25 |
04/17 | 209 | 212 | 207 | 212 | +0.95% | 2,436,300 | 519億1509万 | -6.61% | - | 39.75 |
04/16 | 211 | 213 | 209 | 210 | -0.47% | 2,934,400 | 514億2532万 | -7.89% | - | 39.37 |
04/15 | 209 | 214 | 207 | 211 | +2.93% | 4,346,300 | 516億7021万 | -8.26% | - | 39.56 |
04/12 | 209 | 216 | 204 | 205 | -1.44% | 11,014,700 | 502億91万 | -10.87% | - | 38.44 |
04/11 | 202 | 208 | 201 | 208 | +0.48% | 7,448,500 | 509億3556万 | -10.34% | - | 39 |
04/10 | 207 | 209 | 204 | 207 | -0.48% | 4,112,600 | 506億9068万 | -11.54% | - | 38.81 |
04/09 | 216 | 217 | 205 | 208 | -4.59% | 11,343,800 | 509億3556万 | -11.49% | - | 39 |
04/08 | 227 | 228 | 218 | 218 | -4.39% | 6,477,500 | 533億8438万 | -8.4% | - | 40.87 |
04/05 | 223 | 231 | 223 | 228 | +2.7% | 5,572,200 | 558億3321万 | -4.6% | - | 42.75 |
04/04 | 223 | 223 | 220 | 222 | 0% | 2,478,200 | 543億6391万 | -7.5% | - | 41.62 |
04/03 | 217 | 223 | 216 | 222 | +1.37% | 4,044,000 | 543億6391万 | -7.88% | - | 41.62 |
04/02 | 224 | 227 | 217 | 219 | -2.23% | 5,168,900 | 536億2927万 | -9.5% | - | 41.06 |
04/01 | 224 | 226 | 219 | 224 | +1.36% | 4,257,400 | 548億5368万 | -7.44% | - | 42 |
03/29 | 226 | 227 | 217 | 221 | -2.64% | 7,677,900 | 541億1903万 | -8.3% | - | 0.67 |
03/28 | 232 | 234 | 223 | 227 | -3.4% | 6,802,400 | 555億8833万 | -5.42% | - | 0.69 |
03/27 | 234 | 238 | 229 | 235 | +0.43% | 5,183,100 | 575億4739万 | -2.08% | - | 0.71 |
03/26 | 235 | 241 | 232 | 234 | -0.85% | 5,696,400 | 573億250万 | -2.09% | - | 0.71 |
03/25 | 239 | 239 | 233 | 236 | -2.48% | 5,664,700 | 577億9227万 | -0.84% | - | 0.71 |
03/22 | 242 | 248 | 237 | 242 | +0.83% | 5,707,100 | 592億6156万 | +2.11% | - | 0.73 |
03/20 | 246 | 246 | 239 | 240 | -2.83% | 5,564,700 | 587億7180万 | +1.27% | - | 0.72 |
03/19 | 238 | 250 | 236 | 247 | -0.8% | 10,124,300 | 604億8598万 | +4.22% | - | 0.75 |
03/18 | 250 | 251 | 244 | 249 | -1.97% | 8,471,100 | 609億7574万 | +3.32% | - | 0.75 |
03/15 | 255 | 263 | 252 | 254 | 0% | 18,162,500 | 622億15万 | +2.83% | - | 0.77 |
03/14 | 254 | 256 | 246 | 254 | +1.2% | 12,456,900 | 622億15万 | -1.55% | - | 0.77 |
03/13 | 244 | 256 | 239 | 251 | +5.02% | 22,844,000 | 614億6551万 | -6.34% | - | 0.76 |
03/12 | 246 | 247 | 237 | 239 | -0.83% | 15,828,600 | 585億2692万 | -14.03% | - | 0.72 |
03/11 | 230 | 241 | 227 | 241 | +6.64% | 25,678,800 | 590億1668万 | -16.61% | - | 0.73 |
03/08 | 236 | 237 | 224 | 226 | -7% | 25,087,300 | 553億4344万 | -24.67% | - | 0.68 |
03/07 | 249 | 250 | 240 | 243 | -3.57% | 16,427,300 | 595億645万 | -21.86% | - | 0.73 |
03/06 | 249 | 252 | 245 | 252 | +1.61% | 13,276,400 | 617億1039万 | -21.74% | - | 0.76 |
03/05 | 267 | 272 | 244 | 248 | -8.82% | 61,565,200 | 607億3086万 | -25.3% | - | 0.75 |
03/04 | 271 | 277 | 262 | 272 | +5.02% | 70,832,000 | 666億804万 | -20.7% | - | 0.82 |
03/01 | 248 | 263 | 245 | 259 | +7.47% | 64,254,200 | 634億2457万 | -26.63% | - | 0.78 |
02/28 | 257 | 263 | 237 | 241 | -4.74% | 68,535,700 | 590億1668万 | -33.79% | - | 0.73 |
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 |