株価チャート
2018/12/13～2019/05/21
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 |
| 05/21 | 123 | 123 | 121 | 122 | -0.81% | 63,600 | 27億4500万 | -7.58% | 9.86 | 1.63 |
| 05/20 | 126 | 126 | 123 | 123 | -0.81% | 48,600 | 27億6750万 | -6.82% | 9.94 | 1.64 |
| 05/17 | 124 | 126 | 123 | 124 | 0% | 38,500 | 27億9000万 | -6.77% | 10.02 | 1.65 |
| 05/16 | 125 | 126 | 121 | 124 | -0.8% | 64,100 | 27億9000万 | -6.77% | 10.02 | 1.65 |
| 05/15 | 125 | 126 | 122 | 125 | +1.63% | 60,800 | 28億1250万 | -6.72% | 10.1 | 1.67 |
| 05/14 | 122 | 130 | 120 | 123 | -2.38% | 160,700 | 27億6750万 | -8.89% | 9.94 | 1.64 |
| 05/13 | 127 | 128 | 126 | 126 | -0.79% | 39,200 | 28億3500万 | -6.67% | 10.18 | 1.68 |
| 05/10 | 126 | 130 | 126 | 127 | +0.79% | 37,300 | 28億5750万 | -6.62% | 10.26 | 1.69 |
| 05/09 | 127 | 127 | 126 | 126 | -1.56% | 28,300 | 28億3500万 | -7.35% | 10.18 | 1.68 |
| 05/08 | 128 | 128 | 126 | 128 | -0.78% | 55,700 | 28億8000万 | -6.57% | 10.34 | 1.71 |
| 05/07 | 128 | 130 | 126 | 129 | +0.78% | 65,700 | 29億250万 | -5.84% | 10.42 | 1.72 |
| 04/26 | 131 | 131 | 126 | 128 | -3.76% | 131,400 | 28億8000万 | -7.25% | 10.34 | 1.71 |
| 04/25 | 132 | 133 | 131 | 133 | +1.53% | 31,000 | 29億9250万 | -3.62% | 10.75 | 1.77 |
| 04/24 | 133 | 133 | 131 | 131 | -1.5% | 37,300 | 29億4750万 | -5.76% | 10.59 | 1.75 |
| 04/23 | 133 | 134 | 131 | 133 | -0.75% | 122,900 | 29億9250万 | -4.32% | 10.75 | 1.77 |
| 04/22 | 134 | 134 | 132 | 134 | -0.74% | 55,700 | 30億1500万 | -3.6% | 10.83 | 1.79 |
| 04/19 | 138 | 138 | 134 | 135 | -2.17% | 117,900 | 30億3750万 | -3.57% | 10.91 | 1.8 |
| 04/18 | 144 | 146 | 137 | 138 | -4.17% | 164,600 | 31億500万 | -1.43% | 11.15 | 1.84 |
| 04/17 | 142 | 146 | 141 | 144 | +1.41% | 89,400 | 32億4000万 | +2.86% | 11.64 | 1.92 |
| 04/16 | 143 | 143 | 141 | 142 | 0% | 28,300 | 31億9500万 | +1.43% | 11.47 | 1.89 |
| 04/15 | 140 | 144 | 138 | 142 | +2.16% | 65,000 | 31億9500万 | +1.43% | 11.47 | 1.89 |
| 04/12 | 138 | 140 | 138 | 139 | +0.72% | 42,200 | 31億2750万 | -1.42% | 11.23 | 1.85 |
| 04/11 | 137 | 138 | 136 | 138 | +0.73% | 27,000 | 31億500万 | -2.82% | 11.15 | 1.84 |
| 04/10 | 138 | 139 | 137 | 137 | 0% | 35,700 | 30億8250万 | -3.52% | 11.07 | 1.83 |
| 04/09 | 139 | 141 | 137 | 137 | -1.44% | 22,400 | 30億8250万 | -3.52% | 11.07 | 1.83 |
| 04/08 | 139 | 141 | 139 | 139 | 0% | 24,500 | 31億2750万 | -2.8% | 11.23 | 1.85 |
| 04/05 | 139 | 140 | 138 | 139 | 0% | 24,500 | 31億2750万 | -2.8% | 11.23 | 1.85 |
| 04/04 | 138 | 139 | 138 | 139 | -0.71% | 27,900 | 31億2750万 | -2.8% | 11.23 | 1.85 |
| 04/03 | 138 | 140 | 138 | 140 | +0.72% | 25,400 | 31億5000万 | -2.78% | 11.31 | 1.87 |
| 04/02 | 140 | 143 | 138 | 139 | -0.71% | 58,500 | 31億2750万 | -3.47% | 11.23 | 1.85 |
| 04/01 | 138 | 142 | 138 | 140 | +2.19% | 48,300 | 31億5000万 | -2.78% | 11.31 | 1.87 |
| 03/29 | 137 | 140 | 137 | 137 | -0.72% | 54,900 | 30億8250万 | -4.86% | 11.07 | 1.83 |
| 03/28 | 143 | 146 | 138 | 138 | -4.17% | 75,900 | 31億500万 | -4.17% | 11.15 | 1.84 |
| 03/27 | 142 | 144 | 140 | 144 | +1.41% | 63,000 | 32億4000万 | 0% | 11.64 | 1.92 |
| 03/26 | 136 | 144 | 135 | 142 | +4.41% | 114,200 | 31億9500万 | -0.7% | 11.47 | 1.89 |
| 03/25 | 136 | 138 | 136 | 136 | -2.86% | 55,300 | 30億6000万 | -4.23% | 10.99 | 1.81 |
| 03/22 | 143 | 145 | 138 | 140 | -4.76% | 116,800 | 31億5000万 | -1.41% | 11.31 | 1.87 |
| 03/20 | 137 | 148 | 133 | 147 | +6.52% | 195,700 | 33億750万 | +4.26% | 11.88 | 1.96 |
| 03/19 | 138 | 139 | 135 | 138 | -0.72% | 86,000 | 31億500万 | -1.43% | 11.15 | 1.84 |
| 03/18 | 141 | 142 | 132 | 139 | -2.11% | 96,600 | 31億2750万 | -0.71% | 11.23 | 1.85 |
| 03/15 | 143 | 147 | 142 | 142 | -0.7% | 65,100 | 31億9500万 | +2.16% | 11.47 | 1.89 |
| 03/14 | 144 | 146 | 142 | 143 | 0% | 46,200 | 32億1750万 | +2.88% | 11.56 | 1.91 |
| 03/13 | 145 | 146 | 143 | 143 | -2.05% | 57,800 | 32億1750万 | +3.62% | 11.56 | 1.91 |
| 03/12 | 145 | 150 | 144 | 146 | 0% | 116,000 | 32億8500万 | +5.8% | 11.8 | 1.95 |
| 03/11 | 147 | 149 | 145 | 146 | -3.31% | 130,700 | 32億8500万 | +6.57% | 11.8 | 1.95 |
| 03/08 | 156 | 157 | 150 | 151 | -4.43% | 249,300 | 33億9750万 | +11.03% | 12.2 | 2.01 |
| 03/07 | 149 | 158 | 147 | 158 | +6.04% | 252,000 | 35億5500万 | +17.04% | 12.77 | 2.11 |
| 03/06 | 150 | 151 | 147 | 149 | -0.67% | 121,000 | 33億5250万 | +11.19% | 12.04 | 1.99 |
| 03/05 | 147 | 152 | 146 | 150 | +0.67% | 127,200 | 33億7500万 | +12.78% | 12.12 | 2 |
| 03/04 | 146 | 151 | 144 | 149 | +2.76% | 115,100 | 33億5250万 | +12.88% | 12.04 | 1.99 |
| 03/01 | 145 | 148 | 144 | 145 | -0.68% | 154,100 | 32億6250万 | +10.69% | 11.72 | 1.93 |
| 02/28 | 151 | 154 | 146 | 146 | -2.67% | 278,000 | 32億8500万 | +12.31% | 11.8 | 1.95 |
| 02/27 | 141 | 152 | 141 | 150 | +6.38% | 334,700 | 33億7500万 | +15.38% | 12.12 | 2 |
| 02/26 | 138 | 143 | 138 | 141 | +0.71% | 155,600 | 31億7250万 | +9.3% | 11.39 | 1.88 |
| 02/25 | 142 | 146 | 140 | 140 | -1.41% | 334,800 | 31億5000万 | +9.38% | 11.31 | 1.87 |
| 02/22 | 131 | 142 | 131 | 142 | +7.58% | 462,700 | 31億9500万 | +10.94% | 11.47 | 1.89 |
| 02/21 | 132 | 133 | 131 | 132 | -0.75% | 65,800 | 29億7000万 | +3.94% | 10.67 | 1.76 |
| 02/20 | 130 | 133 | 129 | 133 | +2.31% | 85,600 | 29億9250万 | +4.72% | 10.75 | 1.77 |
| 02/19 | 125 | 132 | 125 | 130 | +4% | 191,100 | 29億2500万 | +2.36% | 10.5 | 1.73 |
| 02/18 | 124 | 125 | 123 | 125 | +1.63% | 58,800 | 28億1250万 | -0.79% | 10.1 | 1.67 |
| 02/15 | 123 | 124 | 122 | 123 | -0.81% | 42,900 | 27億6750万 | -2.38% | 9.94 | 1.64 |
| 02/14 | 124 | 125 | 122 | 124 | 0% | 46,500 | 27億9000万 | -1.59% | 10.02 | 1.65 |
| 02/13 | 123 | 125 | 123 | 124 | +1.64% | 35,700 | 27億9000万 | -1.59% | 10.02 | 1.65 |
| 02/12 | 125 | 128 | 121 | 122 | -2.4% | 120,200 | 27億4500万 | -3.17% | 9.86 | 1.63 |
| 02/08 | 127 | 130 | 124 | 125 | -3.1% | 149,900 | 28億1250万 | 0% | 10.1 | 1.67 |
| 02/07 | 132 | 132 | 129 | 129 | -1.53% | 65,800 | 29億250万 | +3.2% | 10.42 | 1.72 |
| 02/06 | 128 | 131 | 128 | 131 | +2.34% | 48,900 | 29億4750万 | +5.65% | 10.59 | 1.75 |
| 02/05 | 127 | 129 | 127 | 128 | 0% | 57,300 | 28億8000万 | +3.23% | 10.34 | 1.71 |
| 02/04 | 128 | 128 | 127 | 128 | +1.59% | 30,600 | 28億8000万 | +4.92% | 10.34 | 1.71 |
| 02/01 | 126 | 127 | 125 | 126 | -0.79% | 33,200 | 28億3500万 | +3.28% | 10.18 | 1.68 |
| 01/31 | 125 | 128 | 125 | 127 | +2.42% | 59,400 | 28億5750万 | +4.1% | 10.26 | 1.69 |
| 01/30 | 128 | 128 | 123 | 124 | -3.13% | 110,500 | 27億9000万 | +2.48% | 10.02 | 1.65 |
| 01/29 | 128 | 128 | 126 | 128 | 0% | 66,500 | 28億8000万 | +5.79% | 10.34 | 1.71 |
| 01/28 | 130 | 130 | 126 | 128 | -0.78% | 112,800 | 28億8000万 | +5.79% | 10.34 | 1.71 |
| 01/25 | 129 | 131 | 128 | 129 | +1.57% | 131,700 | 29億250万 | +5.74% | 10.42 | 1.72 |
| 01/24 | 130 | 134 | 127 | 127 | -3.05% | 179,000 | 28億5750万 | +4.1% | 10.26 | 1.69 |
| 01/23 | 124 | 131 | 124 | 131 | +4.8% | 166,200 | 29億4750万 | +7.38% | 10.59 | 1.75 |
| 01/22 | 126 | 127 | 125 | 125 | -0.79% | 70,500 | 28億1250万 | +2.46% | 10.1 | 1.67 |
| 01/21 | 126 | 128 | 126 | 126 | +0.8% | 96,600 | 28億3500万 | +2.44% | 10.18 | 1.68 |
| 01/18 | 127 | 128 | 124 | 125 | -1.57% | 75,900 | 28億1250万 | +0.81% | 10.1 | 1.67 |
| 01/17 | 124 | 127 | 124 | 127 | +2.42% | 83,900 | 28億5750万 | +2.42% | 10.26 | 1.69 |
| 01/16 | 125 | 127 | 123 | 124 | -2.36% | 166,500 | 27億9000万 | -0.8% | 10.02 | 1.65 |
| 01/15 | 122 | 127 | 121 | 127 | +4.1% | 112,900 | 28億5750万 | +0.79% | 10.26 | 1.69 |
| 01/11 | 121 | 122 | 119 | 122 | +3.39% | 68,100 | 27億4500万 | -3.94% | 9.86 | 1.63 |
| 01/10 | 121 | 121 | 118 | 118 | -2.48% | 93,900 | 26億5500万 | -7.81% | 9.54 | 1.57 |
| 01/09 | 122 | 123 | 120 | 121 | 0% | 93,300 | 27億2250万 | -6.92% | 9.78 | 1.61 |
| 01/08 | 120 | 125 | 120 | 121 | -0.82% | 142,300 | 27億2250万 | -7.63% | 9.78 | 1.61 |
| 01/07 | 116 | 122 | 116 | 122 | +8.93% | 147,500 | 27億4500万 | -7.58% | 9.86 | 1.63 |
| 01/04 | 114 | 117 | 112 | 112 | -4.27% | 165,600 | 25億2000万 | -15.79% | 9.05 | 1.49 |
| 2018 |
| 12/28 | 115 | 118 | 114 | 117 | 0% | 126,100 | 26億3250万 | -13.33% | 9.45 | 1.56 |
| 12/27 | 111 | 118 | 111 | 117 | +8.33% | 156,800 | 26億3250万 | -13.97% | 9.45 | 1.56 |
| 12/26 | 110 | 110 | 104 | 108 | +5.88% | 126,100 | 24億3000万 | -21.74% | 8.73 | 1.44 |
| 12/25 | 106 | 108 | 102 | 102 | -11.3% | 310,100 | 22億9500万 | -26.62% | 8.24 | 1.36 |
| 12/21 | 116 | 125 | 106 | 115 | -0.86% | 506,700 | 25億8750万 | -18.44% | 9.29 | 1.53 |
| 12/20 | 118 | 122 | 115 | 116 | -4.13% | 142,800 | 26億1000万 | -18.88% | 9.37 | 1.55 |
| 12/19 | 118 | 123 | 117 | 121 | 0% | 209,200 | 27億2250万 | -15.97% | 9.78 | 1.61 |
| 12/18 | 125 | 127 | 121 | 121 | -6.2% | 202,000 | 27億2250万 | -17.12% | 9.78 | 1.61 |
| 12/17 | 133 | 133 | 129 | 129 | -4.44% | 127,500 | 29億250万 | -12.24% | 10.42 | 1.72 |
| 12/14 | 136 | 136 | 133 | 135 | -0.74% | 88,800 | 30億3750万 | -8.78% | 10.91 | 1.8 |
| 12/13 | 136 | 138 | 136 | 136 | 0% | 60,300 | 30億6000万 | -8.72% | 10.99 | 1.81 |
