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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2019 |
03/29 | 130 | 134 | 129 | 132 | +2.32% | 6,748,200 | 1117億8649万 | -14.14% | - | 1.07 |
03/28 | 131 | 132 | 127 | 129 | -3.88% | 11,434,500 | 1092億5016万 | -17.17% | - | 1.05 |
03/27 | 136 | 137 | 132 | 134 | -0.98% | 6,326,100 | 1136億6525万 | -14.91% | - | 1.09 |
03/26 | 132 | 136 | 130 | 136 | +3.65% | 9,028,800 | 1147億9251万 | -14.61% | - | 1.1 |
03/25 | 133 | 134 | 129 | 131 | -5.38% | 8,422,200 | 1107億5317万 | -18.63% | - | 1.06 |
03/22 | 138 | 139 | 136 | 138 | +0.97% | 8,115,300 | 1170億4703万 | -15.06% | - | 1.12 |
03/20 | 140 | 140 | 136 | 137 | -2.37% | 6,089,400 | 1159億1977万 | -16.4% | - | 1.11 |
03/19 | 142 | 143 | 140 | 140 | -0.47% | 4,453,200 | 1187億3792万 | -15.39% | - | 1.14 |
03/18 | 142 | 143 | 139 | 141 | +0.63% | 4,801,500 | 1193億155万 | -15.5% | - | 1.14 |
03/15 | 142 | 144 | 140 | 140 | -1.71% | 6,846,300 | 1185億5004万 | -16.53% | - | 1.14 |
03/14 | 148 | 149 | 142 | 143 | -3.09% | 7,452,900 | 1206億1668万 | -15.58% | - | 1.16 |
03/13 | 150 | 154 | 146 | 147 | -2.57% | 6,122,700 | 1244億6815万 | -13.91% | - | 1.19 |
03/12 | 150 | 153 | 149 | 151 | +2.41% | 9,292,500 | 1277億5599万 | -11.63% | - | 1.22 |
03/11 | 152 | 152 | 143 | 148 | -3.07% | 14,607,900 | 1247億4996万 | -13.71% | - | 1.2 |
03/08 | 159 | 162 | 151 | 152 | -12.63% | 27,453,600 | 1286億9537万 | -10.98% | - | 1.23 |
03/07 | 174 | 176 | 172 | 174 | -1.63% | 3,906,000 | 1472億9514万 | +1.29% | - | 1.41 |
03/06 | 173 | 178 | 173 | 177 | +3.51% | 5,443,200 | 1497億3753万 | +3.57% | - | 1.44 |
03/05 | 170 | 173 | 170 | 171 | +0.26% | 2,652,300 | 1446億6487万 | +0.65% | - | 1.39 |
03/04 | 172 | 173 | 169 | 171 | +0.59% | 2,729,700 | 1442億8911万 | +0.39% | - | 1.38 |
03/01 | 173 | 175 | 169 | 170 | -2.86% | 4,913,100 | 1434億4367万 | -0.2% | - | 1.38 |
02/28 | 179 | 179 | 175 | 175 | -1.87% | 4,329,900 | 1476億7089万 | +3.35% | - | 1.42 |
02/27 | 173 | 178 | 173 | 178 | +2.63% | 4,698,000 | 1504億8904万 | +5.33% | - | 1.44 |
02/26 | 176 | 177 | 173 | 173 | -1.27% | 2,972,700 | 1466億3757万 | +2.63% | - | 1.41 |
02/25 | 179 | 180 | 175 | 176 | +0.06% | 6,605,100 | 1485億1634万 | +4.56% | - | 1.42 |
02/22 | 182 | 183 | 176 | 176 | -4.88% | 8,167,500 | 1484億2240万 | +4.5% | - | 1.42 |
02/21 | 181 | 185 | 179 | 185 | +3.17% | 7,299,900 | 1560億3139万 | +10.51% | - | 1.5 |
02/20 | 181 | 181 | 178 | 179 | +0.5% | 3,414,600 | 1512億4054万 | +7.76% | - | 1.45 |
02/19 | 178 | 179 | 176 | 178 | +0.13% | 3,732,300 | 1504億8904万 | +7.23% | - | 1.44 |
02/18 | 178 | 179 | 176 | 178 | +1.72% | 3,429,900 | 1503億116万 | +7.74% | - | 1.44 |
02/15 | 175 | 176 | 173 | 175 | +0.64% | 3,620,700 | 1477億6483万 | +6.57% | - | 1.42 |
02/14 | 175 | 177 | 173 | 174 | -0.45% | 4,573,800 | 1468億2545万 | +6.54% | - | 1.41 |
02/13 | 175 | 176 | 172 | 174 | +1.55% | 5,618,700 | 1474億8301万 | +7.02% | - | 1.41 |
02/12 | 166 | 172 | 163 | 172 | +3.07% | 7,427,700 | 1452億2850万 | +6.04% | - | 1.39 |
02/08 | 172 | 173 | 166 | 167 | -3.6% | 9,988,200 | 1409億734万 | +3.52% | - | 1.35 |
02/07 | 172 | 175 | 171 | 173 | +0.32% | 7,809,300 | 1461億6788万 | +8.06% | - | 1.4 |
02/06 | 160 | 174 | 160 | 172 | +9.23% | 18,478,800 | 1456億9819万 | +8.39% | - | 1.4 |
02/05 | 154 | 160 | 152 | 158 | +2.75% | 5,803,200 | 1333億9228万 | -0.14% | - | 1.28 |
02/04 | 153 | 157 | 152 | 154 | +0.07% | 7,336,800 | 1298億2263万 | -2.81% | - | 1.24 |
02/01 | 158 | 159 | 153 | 153 | -2.68% | 8,933,400 | 1297億2869万 | -2.26% | - | 1.24 |
01/31 | 161 | 165 | 155 | 158 | -0.49% | 16,082,100 | 1332億9834万 | -0.21% | - | 1.28 |
01/30 | 162 | 163 | 157 | 158 | -1.25% | 5,001,300 | 1339億5591万 | +0.28% | - | 1.28 |
01/29 | 161 | 162 | 158 | 160 | -0.89% | 3,963,600 | 1356億4680万 | +1.55% | - | 1.3 |
01/28 | 165 | 166 | 162 | 162 | -1.95% | 5,324,400 | 1368億6799万 | +1.82% | - | 1.31 |
01/25 | 165 | 168 | 164 | 165 | +0.13% | 4,220,100 | 1395億9220万 | +3.84% | - | 1.34 |
01/24 | 163 | 167 | 163 | 165 | -0.4% | 3,675,600 | 1394億433万 | +3.06% | - | 1.34 |
01/23 | 164 | 166 | 163 | 166 | -0.6% | 3,815,100 | 1399億6796万 | +3.47% | - | 1.34 |
01/22 | 169 | 172 | 166 | 167 | -1.7% | 4,056,300 | 1408億1340万 | +4.1% | - | 1.35 |
01/21 | 169 | 172 | 169 | 169 | +3.6% | 6,870,600 | 1432億5579万 | +5.24% | - | 1.37 |
01/18 | 159 | 165 | 159 | 164 | +2.44% | 6,454,800 | 1382億7707万 | +1.59% | - | 1.33 |
01/17 | 160 | 162 | 158 | 160 | +0.56% | 4,733,100 | 1349億8923万 | -0.83% | - | 1.29 |
01/16 | 159 | 161 | 154 | 159 | -0.56% | 7,865,100 | 1342億3772万 | -1.99% | - | 1.29 |
01/15 | 158 | 161 | 156 | 160 | +0.14% | 6,374,700 | 1349億8923万 | -1.44% | - | 1.29 |
01/11 | 156 | 160 | 154 | 159 | +0.35% | 9,151,200 | 1348億135万 | -2.18% | - | 1.29 |
01/10 | 157 | 160 | 156 | 159 | -0.14% | 4,324,500 | 1343億3166万 | -3.12% | - | 1.29 |
01/09 | 158 | 161 | 157 | 159 | +0.7% | 5,619,600 | 1345億1954万 | -3.57% | - | 1.29 |
01/08 | 157 | 162 | 155 | 158 | +2.6% | 7,388,100 | 1335億8016万 | -4.82% | - | 1.28 |
01/07 | 152 | 158 | 150 | 154 | +5.72% | 10,334,700 | 1301億9838万 | -7.78% | - | 1.25 |
01/04 | 146 | 152 | 143 | 146 | -3.25% | 7,870,500 | 1231億5301万 | -13.29% | - | 1.18 |
2018 |
12/28 | 148 | 155 | 148 | 151 | +1.5% | 6,116,400 | 1272億8630万 | -10.91% | - | 1.22 |
12/27 | 151 | 152 | 147 | 148 | +2.85% | 11,128,500 | 1254億753万 | -12.23% | - | 1.2 |
12/26 | 144 | 149 | 142 | 144 | +0.93% | 5,744,700 | 1219億3182万 | -15.66% | - | 1.17 |
12/25 | 144 | 146 | 139 | 143 | -4.24% | 7,227,000 | 1208億456万 | -16.93% | - | 1.16 |
12/21 | 155 | 155 | 148 | 149 | -5.29% | 10,229,400 | 1261億5904万 | -13.74% | - | 1.21 |
12/20 | 163 | 165 | 157 | 158 | -3.86% | 6,506,100 | 1332億440万 | -9.97% | - | 1.28 |
12/19 | 169 | 170 | 163 | 164 | -5.14% | 7,881,300 | 1385億5888万 | -6.88% | - | 1.33 |
12/18 | 169 | 175 | 168 | 173 | +0.52% | 5,176,800 | 1460億7394万 | -1.83% | - | 1.4 |
12/17 | 175 | 178 | 172 | 172 | -1.84% | 5,721,300 | 1453億2244万 | -2.89% | - | 1.39 |
12/14 | 179 | 181 | 174 | 175 | -2.78% | 6,695,100 | 1480億4664万 | -1.07% | - | 1.42 |
12/13 | 176 | 181 | 174 | 180 | +2.72% | 5,819,400 | 1522億7386万 | +1.19% | - | 1.46 |
12/12 | 166 | 176 | 165 | 175 | +5.55% | 8,943,300 | 1482億3452万 | -1.5% | - | 1.42 |
12/11 | 173 | 173 | 163 | 166 | -3.42% | 7,073,100 | 1404億3765万 | -6.68% | - | 1.35 |
12/10 | 170 | 173 | 166 | 172 | -1.02% | 4,927,500 | 1454億1637万 | -3.91% | - | 1.39 |
12/07 | 175 | 177 | 168 | 174 | -0.45% | 5,941,800 | 1469億1939万 | -2.92% | - | 1.41 |
12/06 | 174 | 176 | 170 | 175 | -1.19% | 8,982,900 | 1475億7695万 | -2.48% | - | 1.41 |
12/05 | 166 | 179 | 166 | 177 | +4.95% | 14,542,200 | 1493億6178万 | -1.3% | - | 1.43 |
12/04 | 183 | 184 | 168 | 168 | -10.04% | 17,890,200 | 1423億1641万 | -5.96% | - | 1.36 |
12/03 | 183 | 189 | 182 | 187 | +3.25% | 6,589,800 | 1581億9197万 | +4.53% | - | 1.52 |
11/30 | 180 | 182 | 179 | 181 | +1.49% | 5,428,800 | 1532億1325万 | +1.81% | - | 1.47 |
11/29 | 180 | 184 | 179 | 179 | -1.53% | 4,364,100 | 1509億5873万 | +0.88% | - | 1.45 |
11/28 | 182 | 184 | 180 | 181 | +1.24% | 5,139,900 | 1533億718万 | +2.45% | - | 1.47 |
11/27 | 176 | 181 | 176 | 179 | +2.74% | 6,801,300 | 1514億2842万 | +1.19% | - | 1.45 |
11/26 | 170 | 175 | 170 | 174 | +3.7% | 6,987,600 | 1473億8908万 | -2.06% | - | 1.41 |
11/22 | 171 | 172 | 168 | 168 | -2.45% | 5,060,700 | 1421億2854万 | -6.08% | - | 1.36 |
11/21 | 174 | 175 | 171 | 172 | -3% | 5,197,500 | 1456億9819万 | -4.26% | - | 1.4 |
11/20 | 175 | 182 | 174 | 178 | +0.76% | 4,877,100 | 1502億722万 | -1.84% | - | 1.44 |
11/19 | 178 | 181 | 174 | 176 | -1.31% | 5,557,500 | 1490億7996万 | -3.64% | - | 1.43 |
11/16 | 179 | 182 | 178 | 179 | -0.92% | 4,790,700 | 1510億5267万 | -3.94% | - | 1.45 |
11/15 | 183 | 186 | 179 | 180 | -2.23% | 4,239,900 | 1524億6174万 | -4.08% | - | 1.46 |
11/14 | 182 | 187 | 180 | 184 | +1.28% | 4,534,200 | 1559億3746万 | -2.92% | - | 1.49 |
11/13 | 180 | 183 | 177 | 182 | -1.27% | 5,216,400 | 1539億6475万 | -5.15% | - | 1.48 |
11/12 | 185 | 188 | 184 | 184 | -2.18% | 4,519,800 | 1559億3746万 | -4.93% | - | 1.49 |
11/09 | 186 | 190 | 186 | 189 | +1.8% | 5,736,600 | 1594億1317万 | -4.29% | - | 1.53 |
11/08 | 189 | 191 | 184 | 185 | -0.24% | 6,914,700 | 1565億9502万 | -7.39% | - | 1.5 |
11/07 | 185 | 190 | 185 | 186 | +1.33% | 9,186,300 | 1569億7078万 | -8.09% | - | 1.5 |
11/06 | 180 | 187 | 180 | 183 | +1.66% | 5,040,900 | 1549億413万 | -10.62% | - | 1.48 |
11/05 | 177 | 183 | 177 | 180 | +0.5% | 6,386,400 | 1523億6780万 | -13.35% | - | 1.46 |
11/02 | 170 | 180 | 167 | 179 | +6.04% | 11,247,300 | 1516億1630万 | -15.01% | - | 1.45 |
11/01 | 164 | 170 | 164 | 169 | +0.86% | 8,253,900 | 1429億7398万 | -20.61% | - | 1.37 |
10/31 | 172 | 172 | 165 | 168 | -1.18% | 11,978,100 | 1417億5278万 | -22.73% | - | 1.36 |
10/30 | 165 | 170 | 164 | 170 | +0.53% | 23,521,500 | 1434億4367万 | -22.88% | - | 1.38 |