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 | 78 | 84 | 78 | 80 | +2.56% | 265,500 | 18億7382万 | -5.88% | 18.66 | 6.23 |
| 03/28 | 81 | 81 | 77 | 78 | -4.88% | 201,600 | 18億2697万 | -8.24% | 18.2 | 6.08 |
| 03/27 | 80 | 82 | 80 | 82 | +2.5% | 61,100 | 19億2066万 | -3.53% | 19.13 | 6.39 |
| 03/26 | 81 | 82 | 80 | 80 | 0% | 56,600 | 18億7382万 | -5.88% | 18.66 | 6.23 |
| 03/25 | 81 | 81 | 80 | 80 | -2.44% | 70,100 | 18億7382万 | -5.88% | 18.66 | 6.23 |
| 03/22 | 83 | 84 | 82 | 82 | -2.38% | 74,400 | 19億2066万 | -3.53% | 19.13 | 6.39 |
| 03/20 | 82 | 84 | 82 | 84 | +1.2% | 75,000 | 19億6751万 | -1.18% | 19.6 | 6.55 |
| 03/19 | 85 | 85 | 82 | 83 | -1.19% | 144,600 | 19億4409万 | -1.19% | 19.36 | 6.47 |
| 03/18 | 84 | 85 | 83 | 84 | -1.18% | 94,200 | 19億6751万 | -1.18% | 19.6 | 6.55 |
| 03/15 | 85 | 86 | 84 | 85 | 0% | 147,300 | 19億9093万 | +1.19% | 19.83 | 6.62 |
| 03/14 | 87 | 87 | 85 | 85 | -1.16% | 68,100 | 19億9093万 | +1.19% | 19.83 | 6.62 |
| 03/13 | 88 | 89 | 86 | 86 | -2.27% | 83,700 | 20億1436万 | +2.38% | 20.06 | 6.7 |
| 03/12 | 88 | 90 | 88 | 88 | 0% | 176,700 | 20億6120万 | +4.76% | 20.53 | 6.86 |
| 03/11 | 86 | 88 | 84 | 88 | +2.33% | 104,700 | 20億6120万 | +4.76% | 20.53 | 6.86 |
| 03/08 | 87 | 88 | 85 | 86 | -3.37% | 176,100 | 20億1436万 | +3.61% | 20.06 | 6.7 |
| 03/07 | 89 | 90 | 88 | 89 | -1.11% | 130,000 | 20億8462万 | +7.23% | 20.76 | 6.94 |
| 03/06 | 90 | 91 | 87 | 90 | 0% | 211,900 | 21億805万 | +9.76% | 21 | 7.01 |
| 03/05 | 93 | 93 | 88 | 90 | -3.23% | 377,000 | 21億805万 | +9.76% | 21 | 7.01 |
| 03/04 | 86 | 94 | 86 | 93 | +8.14% | 806,800 | 21億7832万 | +14.81% | 21.7 | 7.25 |
| 03/01 | 86 | 86 | 84 | 86 | +1.18% | 102,000 | 20億1436万 | +6.17% | 20.06 | 6.7 |
| 02/28 | 86 | 86 | 83 | 85 | 0% | 205,400 | 19億9093万 | +6.25% | 19.83 | 6.62 |
| 02/27 | 85 | 87 | 83 | 85 | 0% | 175,700 | 19億9093万 | +6.25% | 19.83 | 6.62 |
| 02/26 | 85 | 86 | 84 | 85 | 0% | 145,700 | 19億9093万 | +6.25% | 19.83 | 6.62 |
| 02/25 | 84 | 85 | 83 | 85 | +2.41% | 87,100 | 19億9093万 | +6.25% | 19.83 | 6.62 |
| 02/22 | 82 | 84 | 80 | 83 | +2.47% | 195,900 | 19億4409万 | +5.06% | 19.36 | 6.47 |
| 02/21 | 81 | 82 | 80 | 81 | 0% | 71,600 | 18億9724万 | +2.53% | 18.9 | 6.31 |
| 02/20 | 81 | 81 | 80 | 81 | 0% | 98,200 | 18億9724万 | +2.53% | 18.9 | 6.31 |
| 02/19 | 79 | 81 | 78 | 81 | +3.85% | 139,100 | 18億9724万 | +2.53% | 18.9 | 6.31 |
| 02/18 | 79 | 79 | 78 | 78 | 0% | 84,000 | 18億2697万 | 0% | 18.2 | 6.08 |
| 02/15 | 79 | 79 | 77 | 78 | 0% | 73,400 | 18億2697万 | 0% | 18.2 | 6.08 |
| 02/14 | 81 | 81 | 78 | 78 | -1.27% | 217,300 | 18億2697万 | 0% | 18.2 | 6.08 |
| 02/13 | 81 | 82 | 76 | 79 | -7.06% | 392,200 | 18億5040万 | +2.6% | 18.43 | 6.16 |
| 02/12 | 81 | 85 | 81 | 85 | +6.25% | 131,000 | 19億9093万 | +10.39% | 19.83 | 6.62 |
| 02/08 | 82 | 82 | 80 | 80 | -2.44% | 237,700 | 18億7382万 | +5.26% | 18.66 | 6.23 |
| 02/07 | 83 | 85 | 82 | 82 | -1.2% | 290,600 | 19億2066万 | +7.89% | 19.13 | 6.39 |
| 02/06 | 82 | 84 | 82 | 83 | +2.47% | 182,300 | 19億4409万 | +10.67% | 19.36 | 6.47 |
| 02/05 | 81 | 89 | 79 | 81 | +1.25% | 870,300 | 18億9724万 | +9.46% | 18.9 | 6.31 |
| 02/04 | 77 | 80 | 76 | 80 | +5.26% | 131,300 | 18億7382万 | +8.11% | 18.66 | 6.23 |
| 02/01 | 77 | 77 | 75 | 76 | -1.3% | 133,400 | 17億8013万 | +4.11% | 17.73 | 5.92 |
| 01/31 | 74 | 78 | 74 | 77 | +2.67% | 216,100 | 18億355万 | +5.48% | 17.96 | 6 |
| 01/30 | 75 | 76 | 73 | 75 | -1.32% | 230,100 | 17億5671万 | +2.74% | 17.5 | 5.84 |
| 01/29 | 78 | 79 | 76 | 76 | -2.56% | 215,300 | 17億8013万 | +4.11% | 17.73 | 5.92 |
| 01/28 | 79 | 81 | 78 | 78 | 0% | 202,600 | 18億2697万 | +5.41% | 18.2 | 6.08 |
| 01/25 | 79 | 81 | 78 | 78 | -1.27% | 277,100 | 18億2697万 | +5.41% | 18.2 | 6.08 |
| 01/24 | 81 | 81 | 78 | 79 | 0% | 287,000 | 18億5040万 | +5.33% | 18.43 | 6.16 |
| 01/23 | 82 | 82 | 78 | 79 | -5.95% | 978,200 | 18億5040万 | +5.33% | 18.43 | 6.16 |
| 01/22 | 75 | 92 | 74 | 84 | +13.51% | 3,705,800 | 19億6751万 | +10.53% | 19.6 | 6.55 |
| 01/21 | 78 | 78 | 74 | 74 | -3.9% | 114,000 | 17億3328万 | -2.63% | 17.26 | 5.77 |
| 01/18 | 78 | 80 | 76 | 77 | 0% | 185,200 | 18億355万 | 0% | 17.96 | 6 |
| 01/17 | 74 | 78 | 74 | 77 | +4.05% | 269,800 | 18億355万 | -1.28% | 17.96 | 6 |
| 01/16 | 73 | 74 | 72 | 74 | 0% | 289,600 | 17億3328万 | -6.33% | 17.26 | 5.77 |
| 01/15 | 70 | 75 | 70 | 74 | +4.23% | 252,800 | 17億3328万 | -7.5% | 17.26 | 5.77 |
| 01/11 | 70 | 72 | 70 | 71 | +1.43% | 137,800 | 16億6301万 | -12.35% | 16.56 | 5.53 |
| 01/10 | 72 | 72 | 68 | 70 | -1.41% | 183,500 | 16億3959万 | -14.63% | 16.33 | 5.45 |
| 01/09 | 72 | 74 | 71 | 71 | -1.39% | 215,900 | 16億6301万 | -14.46% | 16.56 | 5.53 |
| 01/08 | 70 | 73 | 69 | 72 | +2.86% | 145,900 | 16億8644万 | -14.29% | 16.8 | 5.61 |
| 01/07 | 70 | 71 | 68 | 70 | +4.48% | 215,100 | 16億3959万 | -17.65% | 16.33 | 5.45 |
| 01/04 | 64 | 67 | 63 | 67 | +1.52% | 203,400 | 15億6932万 | -22.99% | 15.63 | 5.22 |
| 2018 |
| 12/28 | 66 | 68 | 65 | 66 | -2.94% | 191,700 | 15億4590万 | -25% | 15.4 | 5.14 |
| 12/27 | 67 | 69 | 66 | 68 | +6.25% | 178,500 | 15億9275万 | -23.6% | 15.86 | 5.3 |
| 12/26 | 63 | 65 | 61 | 64 | +4.92% | 397,000 | 14億9905万 | -28.89% | 14.93 | 4.99 |
| 12/25 | 64 | 66 | 58 | 61 | -12.86% | 633,700 | 14億2879万 | -33.7% | 14.23 | 4.75 |
| 12/21 | 72 | 73 | 68 | 70 | -5.41% | 270,600 | 16億3959万 | -24.73% | 16.33 | 5.45 |
| 12/20 | 77 | 78 | 72 | 74 | -7.5% | 264,000 | 17億3328万 | -22.11% | 17.26 | 5.77 |
| 12/19 | 79 | 81 | 77 | 80 | +3.9% | 156,400 | 18億7382万 | -16.67% | 18.66 | 6.23 |
| 12/18 | 85 | 85 | 76 | 77 | -10.47% | 367,500 | 18億355万 | -19.79% | 17.96 | 6 |
| 12/17 | 88 | 89 | 84 | 86 | -3.37% | 151,900 | 20億1436万 | -11.34% | 20.06 | 6.7 |
| 12/14 | 92 | 93 | 89 | 89 | -6.32% | 179,900 | 20億8462万 | -9.18% | 20.76 | 6.94 |
| 12/13 | 93 | 96 | 92 | 95 | +3.26% | 51,400 | 22億2516万 | -4.04% | 22.16 | 7.4 |
| 12/12 | 88 | 93 | 88 | 92 | +1.1% | 164,500 | 21億5489万 | -7.07% | 21.46 | 7.17 |
| 12/11 | 93 | 94 | 91 | 91 | -3.19% | 147,200 | 21億3147万 | -8.08% | 21.23 | 7.09 |
| 12/10 | 96 | 96 | 93 | 94 | -2.08% | 142,300 | 22億174万 | -6% | 21.93 | 7.32 |
| 12/07 | 96 | 99 | 96 | 96 | -1.03% | 68,900 | 22億4858万 | -4% | 22.4 | 7.48 |
| 12/06 | 98 | 98 | 96 | 97 | 0% | 95,700 | 22億7201万 | -3.96% | 22.63 | 7.56 |
| 12/05 | 98 | 99 | 97 | 97 | -3% | 99,800 | 22億7201万 | -3.96% | 22.63 | 7.56 |
| 12/04 | 100 | 100 | 99 | 100 | 0% | 52,200 | 23億4228万 | -0.99% | 23.33 | 7.79 |
| 12/03 | 100 | 101 | 100 | 100 | -0.99% | 71,500 | 23億4228万 | -0.99% | 23.33 | 7.79 |
| 11/30 | 101 | 102 | 100 | 101 | 0% | 77,800 | 23億6570万 | 0% | 23.56 | 7.87 |
| 11/29 | 100 | 101 | 99 | 101 | +1% | 72,700 | 23億6570万 | 0% | 23.56 | 7.87 |
| 11/28 | 101 | 101 | 99 | 100 | -0.99% | 82,600 | 23億4228万 | -0.99% | 23.33 | 7.79 |
| 11/27 | 99 | 101 | 99 | 101 | +2.02% | 66,000 | 23億6570万 | -0.98% | 23.56 | 7.87 |
| 11/26 | 100 | 100 | 98 | 99 | -1% | 92,400 | 23億1885万 | -2.94% | 23.1 | 7.71 |
| 11/22 | 98 | 102 | 97 | 100 | +3.09% | 184,500 | 23億4228万 | -1.96% | 23.33 | 7.79 |
| 11/21 | 97 | 98 | 97 | 97 | -1.02% | 111,800 | 22億7201万 | -4.9% | 22.63 | 7.56 |
| 11/20 | 99 | 100 | 98 | 98 | -1.01% | 75,700 | 22億9543万 | -4.85% | 22.86 | 7.64 |
| 11/19 | 99 | 100 | 99 | 99 | -1% | 85,200 | 23億1885万 | -3.88% | 23.1 | 7.71 |
| 11/16 | 99 | 101 | 99 | 100 | 0% | 79,500 | 23億4228万 | -2.91% | 23.33 | 7.79 |
| 11/15 | 100 | 101 | 99 | 100 | 0% | 34,800 | 23億4228万 | -2.91% | 23.33 | 7.79 |
| 11/14 | 100 | 102 | 100 | 100 | -0.99% | 65,600 | 23億4228万 | -2.91% | 23.33 | 7.79 |
| 11/13 | 100 | 101 | 99 | 101 | 0% | 105,300 | 23億6570万 | -1.94% | 23.56 | 7.87 |
| 11/12 | 102 | 103 | 100 | 101 | -2.88% | 262,800 | 23億6570万 | -2.88% | 23.56 | 7.87 |
| 11/09 | 103 | 104 | 102 | 104 | +0.97% | 66,700 | 24億3597万 | 0% | 24.26 | 8.1 |
| 11/08 | 104 | 106 | 102 | 103 | 0% | 108,400 | 24億1254万 | -0.96% | 24.03 | 8.03 |
| 11/07 | 103 | 103 | 101 | 103 | 0% | 92,000 | 24億1254万 | -0.96% | 24.03 | 8.03 |
| 11/06 | 105 | 106 | 103 | 103 | -0.96% | 69,400 | 24億1254万 | -0.96% | 24.03 | 8.03 |
| 11/05 | 102 | 104 | 102 | 104 | 0% | 56,000 | 24億3597万 | 0% | 24.26 | 8.1 |
| 11/02 | 102 | 105 | 102 | 104 | +1.96% | 91,700 | 24億3597万 | -0.95% | 24.26 | 8.1 |
| 11/01 | 104 | 104 | 102 | 102 | -1.92% | 44,900 | 23億8912万 | -2.86% | 23.79 | 7.95 |
| 10/31 | 102 | 104 | 101 | 104 | +4% | 66,200 | 24億3597万 | -0.95% | 24.26 | 8.1 |
| 10/30 | 99 | 103 | 94 | 100 | +2.04% | 222,400 | 23億4228万 | -4.76% | 23.33 | 7.79 |
