株価チャート
2018/11/20～2019/04/19
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 |
| 04/19 | 320 | 341 | 317 | 325 | +0.93% | 136,300 | 84億6684万 | +4.5% | 16.26 | 1.57 |
| 04/18 | 321 | 322 | 316 | 322 | +1.58% | 38,000 | 83億8868万 | +4.55% | 16.11 | 1.56 |
| 04/17 | 322 | 328 | 316 | 317 | -2.76% | 95,200 | 82億5843万 | +3.59% | 15.86 | 1.53 |
| 04/16 | 330 | 346 | 325 | 326 | -2.4% | 135,000 | 84億9289万 | +7.59% | 16.31 | 1.58 |
| 04/15 | 339 | 343 | 321 | 334 | +0.91% | 149,700 | 87億131万 | +11.33% | 16.71 | 1.61 |
| 04/12 | 320 | 338 | 317 | 331 | +5.08% | 133,800 | 86億2315万 | +11.45% | 16.56 | 1.6 |
| 04/11 | 310 | 332 | 310 | 315 | +2.27% | 174,400 | 82億632万 | +7.14% | 15.76 | 1.52 |
| 04/10 | 303 | 308 | 301 | 308 | +1.65% | 33,600 | 80億2396万 | +5.48% | 15.41 | 1.49 |
| 04/09 | 299 | 305 | 299 | 303 | +1.34% | 13,500 | 78億9370万 | +4.48% | 15.16 | 1.46 |
| 04/08 | 306 | 308 | 298 | 299 | -2.61% | 52,400 | 77億8949万 | +3.46% | 14.96 | 1.44 |
| 04/05 | 308 | 308 | 304 | 307 | +0.33% | 32,900 | 79億9791万 | +6.97% | 15.36 | 1.48 |
| 04/04 | 307 | 316 | 304 | 306 | +0.99% | 54,200 | 79億7186万 | +7.37% | 15.31 | 1.48 |
| 04/03 | 293 | 315 | 293 | 303 | +4.84% | 112,600 | 78億9370万 | +7.45% | 15.16 | 1.46 |
| 04/02 | 306 | 306 | 289 | 289 | -4.62% | 51,900 | 75億2897万 | +3.21% | 14.46 | 1.4 |
| 04/01 | 311 | 312 | 302 | 303 | -1.62% | 22,300 | 78億9370万 | +8.99% | 15.16 | 1.46 |
| 03/29 | 311 | 312 | 303 | 308 | -1.28% | 21,300 | 80億2396万 | +11.59% | 15.41 | 1.49 |
| 03/28 | 313 | 317 | 307 | 312 | +1.63% | 36,500 | 81億2817万 | +13.87% | 15.61 | 1.51 |
| 03/27 | 316 | 322 | 305 | 307 | -1.92% | 111,800 | 79億9791万 | +13.28% | 15.36 | 1.48 |
| 03/26 | 293 | 326 | 293 | 313 | +7.56% | 172,800 | 81億5422万 | +16.36% | 15.66 | 1.51 |
| 03/25 | 301 | 301 | 287 | 291 | -5.83% | 65,900 | 75億8108万 | +8.99% | 14.56 | 1.41 |
| 03/22 | 309 | 315 | 309 | 309 | -2.52% | 66,700 | 80億5001万 | +16.6% | 15.46 | 1.49 |
| 03/20 | 320 | 344 | 306 | 317 | +0.96% | 365,300 | 82億5843万 | +20.99% | 15.86 | 1.53 |
| 03/19 | 298 | 354 | 291 | 314 | +2.95% | 706,900 | 81億8027万 | +21.24% | 15.71 | 1.52 |
| 03/18 | 304 | 310 | 299 | 305 | -1.61% | 154,500 | 79億4580万 | +19.61% | 15.26 | 1.47 |
| 03/15 | 260 | 325 | 259 | 310 | +21.09% | 813,900 | 80億7606万 | +22.53% | 15.51 | 1.5 |
| 03/14 | 254 | 257 | 253 | 256 | +0.39% | 8,600 | 66億6926万 | +2.4% | 12.81 | 1.24 |
| 03/13 | 252 | 257 | 252 | 255 | +1.59% | 16,400 | 66億4321万 | +2.41% | 12.76 | 1.23 |
| 03/12 | 255 | 255 | 248 | 251 | +1.21% | 27,500 | 65億3900万 | +1.21% | 12.56 | 1.21 |
| 03/11 | 256 | 256 | 248 | 248 | -3.13% | 12,700 | 64億6085万 | 0% | 12.41 | 1.2 |
| 03/08 | 259 | 259 | 250 | 256 | -3.76% | 33,400 | 66億6926万 | +3.64% | 12.81 | 1.24 |
| 03/07 | 269 | 274 | 262 | 266 | -0.75% | 33,900 | 69億2978万 | +8.13% | 13.31 | 1.29 |
| 03/06 | 261 | 268 | 260 | 268 | +2.68% | 31,700 | 69億8189万 | +9.39% | 13.41 | 1.29 |
| 03/05 | 259 | 262 | 258 | 261 | -0.38% | 28,500 | 67億9952万 | +7.41% | 13.06 | 1.26 |
| 03/04 | 257 | 266 | 254 | 262 | +2.75% | 47,000 | 68億2557万 | +8.26% | 13.11 | 1.27 |
| 03/01 | 251 | 256 | 251 | 255 | +0.79% | 11,900 | 66億4321万 | +5.81% | 12.76 | 1.23 |
| 02/28 | 247 | 257 | 247 | 253 | +2.43% | 36,200 | 65億9111万 | +5.42% | 12.66 | 1.22 |
| 02/27 | 245 | 248 | 244 | 247 | 0% | 23,900 | 64億3480万 | +3.35% | 12.36 | 1.19 |
| 02/26 | 250 | 250 | 245 | 247 | 0% | 19,400 | 64億3480万 | +3.35% | 12.36 | 1.19 |
| 02/25 | 249 | 252 | 244 | 247 | +0.41% | 24,000 | 64億3480万 | +3.78% | 12.36 | 1.19 |
| 02/22 | 247 | 248 | 245 | 246 | -0.81% | 7,300 | 64億875万 | +3.36% | 12.31 | 1.19 |
| 02/21 | 251 | 251 | 248 | 248 | -1.2% | 30,000 | 64億6085万 | +4.64% | 12.41 | 1.2 |
| 02/20 | 254 | 254 | 250 | 251 | -1.18% | 26,500 | 65億3900万 | +5.91% | 12.56 | 1.21 |
| 02/19 | 252 | 254 | 245 | 254 | +3.25% | 71,300 | 66億1716万 | +7.63% | 12.71 | 1.23 |
| 02/18 | 256 | 257 | 245 | 246 | -1.2% | 85,600 | 64億875万 | +4.24% | 12.31 | 1.19 |
| 02/15 | 244 | 279 | 244 | 249 | +4.18% | 526,300 | 64億8690万 | +5.96% | 12.46 | 1.2 |
| 02/14 | 235 | 241 | 233 | 239 | +2.58% | 35,200 | 62億2638万 | +2.14% | 11.96 | 1.15 |
| 02/13 | 234 | 236 | 232 | 233 | 0% | 24,400 | 60億7007万 | -0.43% | 11.66 | 1.13 |
| 02/12 | 232 | 235 | 231 | 233 | +0.43% | 18,600 | 60億7007万 | -0.43% | 11.66 | 1.13 |
| 02/08 | 235 | 237 | 231 | 232 | -2.11% | 9,200 | 60億4402万 | -0.85% | 11.61 | 1.12 |
| 02/07 | 239 | 240 | 236 | 237 | -0.42% | 15,500 | 61億7428万 | +1.72% | 11.86 | 1.15 |
| 02/06 | 233 | 240 | 233 | 238 | +0.85% | 24,800 | 62億33万 | +2.59% | 11.91 | 1.15 |
| 02/05 | 242 | 242 | 236 | 236 | -0.42% | 20,800 | 61億4823万 | +2.16% | 11.81 | 1.14 |
| 02/04 | 237 | 243 | 235 | 237 | +0.85% | 63,800 | 61億7428万 | +3.49% | 11.86 | 1.15 |
| 02/01 | 232 | 237 | 231 | 235 | +0.43% | 23,400 | 61億2218万 | +3.07% | 11.76 | 1.14 |
| 01/31 | 227 | 235 | 227 | 234 | +3.54% | 13,700 | 60億9612万 | +3.08% | 11.71 | 1.13 |
| 01/30 | 234 | 234 | 225 | 226 | -3.42% | 23,200 | 58億8771万 | -0.88% | 11.31 | 1.09 |
| 01/29 | 233 | 236 | 230 | 234 | -0.85% | 23,100 | 60億9612万 | +2.18% | 11.71 | 1.13 |
| 01/28 | 240 | 240 | 236 | 236 | -0.42% | 7,800 | 61億4823万 | +2.61% | 11.81 | 1.14 |
| 01/25 | 230 | 238 | 230 | 237 | +2.6% | 17,700 | 61億7428万 | +2.6% | 11.86 | 1.15 |
| 01/24 | 228 | 234 | 228 | 231 | +0.87% | 14,500 | 60億1797万 | -0.43% | 11.56 | 1.12 |
| 01/23 | 231 | 233 | 228 | 229 | -0.87% | 33,700 | 59億6586万 | -2.14% | 11.46 | 1.11 |
| 01/22 | 233 | 235 | 230 | 231 | -2.12% | 22,800 | 60億1797万 | -2.12% | 11.56 | 1.12 |
| 01/21 | 244 | 244 | 234 | 236 | 0% | 26,500 | 61億4823万 | -0.84% | 11.81 | 1.14 |
| 01/18 | 243 | 245 | 235 | 236 | +0.43% | 37,300 | 61億4823万 | -1.67% | 11.81 | 1.14 |
| 01/17 | 234 | 240 | 229 | 235 | +0.43% | 45,600 | 61億2218万 | -3.29% | 11.76 | 1.14 |
| 01/16 | 235 | 238 | 232 | 234 | -3.31% | 72,300 | 60億9612万 | -4.88% | 11.71 | 1.13 |
| 01/15 | 233 | 246 | 233 | 242 | +3.86% | 35,800 | 63億454万 | -2.42% | 12.11 | 1.17 |
| 01/11 | 230 | 236 | 230 | 233 | +0.43% | 8,400 | 60億7007万 | -7.17% | 11.66 | 1.13 |
| 01/10 | 233 | 235 | 228 | 232 | -1.28% | 24,600 | 60億4402万 | -8.66% | 11.61 | 1.12 |
| 01/09 | 234 | 237 | 231 | 235 | -1.26% | 45,100 | 61億2218万 | -8.56% | 11.76 | 1.14 |
| 01/08 | 229 | 240 | 229 | 238 | +3.48% | 24,000 | 62億33万 | -8.46% | 11.91 | 1.15 |
| 01/07 | 229 | 238 | 222 | 230 | +3.14% | 48,500 | 59億9192万 | -12.55% | 11.51 | 1.11 |
| 01/04 | 206 | 227 | 206 | 223 | +5.69% | 26,000 | 58億955万 | -16.17% | 11.16 | 1.08 |
| 2018 |
| 12/28 | 210 | 214 | 208 | 211 | -3.21% | 72,900 | 54億9693万 | -21.56% | 24.68 | 1.12 |
| 12/27 | 212 | 222 | 212 | 218 | +7.39% | 73,800 | 56億7929万 | -19.85% | 25.5 | 1.16 |
| 12/26 | 209 | 214 | 192 | 203 | +7.41% | 108,300 | 52億8852万 | -26.18% | 23.74 | 1.08 |
| 12/25 | 210 | 210 | 186 | 189 | -8.7% | 240,600 | 49億2379万 | -32.26% | 22.11 | 1 |
| 12/21 | 223 | 224 | 200 | 207 | -8.41% | 163,100 | 53億9272万 | -26.86% | 24.21 | 1.1 |
| 12/20 | 236 | 237 | 225 | 226 | -7% | 137,400 | 58億8771万 | -20.98% | 26.43 | 1.2 |
| 12/19 | 246 | 251 | 243 | 243 | -2.02% | 29,200 | 63億3059万 | -15.63% | 28.42 | 1.29 |
| 12/18 | 257 | 257 | 245 | 248 | -3.5% | 91,700 | 64億6085万 | -14.48% | 29.01 | 1.32 |
| 12/17 | 262 | 265 | 252 | 257 | -5.51% | 136,700 | 66億9532万 | -11.99% | 30.06 | 1.37 |
| 12/14 | 275 | 275 | 269 | 272 | 0% | 30,700 | 70億8609万 | -7.17% | 31.81 | 1.45 |
| 12/13 | 279 | 279 | 271 | 272 | +0.37% | 17,600 | 70億8609万 | -7.48% | 31.81 | 1.45 |
| 12/12 | 272 | 278 | 264 | 271 | +0.37% | 56,000 | 70億6004万 | -8.14% | 31.7 | 1.44 |
| 12/11 | 287 | 287 | 270 | 270 | -6.25% | 64,900 | 70億3399万 | -8.78% | 31.58 | 1.44 |
| 12/10 | 293 | 294 | 286 | 288 | -1.71% | 20,000 | 75億292万 | -3.03% | 33.68 | 1.53 |
| 12/07 | 295 | 298 | 292 | 293 | -2.33% | 67,500 | 76億3318万 | -1.35% | 34.27 | 1.56 |
| 12/06 | 302 | 304 | 299 | 300 | -1.64% | 32,500 | 78億1554万 | +1.01% | 35.09 | 1.59 |
| 12/05 | 298 | 306 | 298 | 305 | +1.33% | 15,700 | 79億4580万 | +2.69% | 35.67 | 1.62 |
| 12/04 | 310 | 311 | 301 | 301 | -1.95% | 35,400 | 78億4160万 | +1.35% | 35.21 | 1.6 |
| 12/03 | 310 | 312 | 306 | 307 | -0.32% | 25,100 | 79億9791万 | +3.72% | 35.91 | 1.63 |
| 11/30 | 317 | 317 | 308 | 308 | -3.14% | 24,000 | 80億2396万 | +4.05% | 36.02 | 1.64 |
| 11/29 | 312 | 318 | 309 | 318 | +2.25% | 27,800 | 82億8448万 | +7.8% | 37.19 | 1.69 |
| 11/28 | 313 | 313 | 307 | 311 | +1.3% | 20,000 | 81億211万 | +5.07% | 36.38 | 1.65 |
| 11/27 | 299 | 316 | 299 | 307 | +2.68% | 67,600 | 79億9791万 | +3.72% | 35.91 | 1.63 |
| 11/26 | 295 | 318 | 295 | 299 | +1.36% | 56,900 | 77億8949万 | +0.67% | 34.97 | 1.59 |
| 11/22 | 292 | 296 | 289 | 295 | +0.68% | 28,100 | 76億8529万 | -1.01% | 34.5 | 1.57 |
| 11/21 | 294 | 296 | 290 | 293 | -0.68% | 12,400 | 76億3318万 | -2.01% | 34.27 | 1.56 |
| 11/20 | 293 | 295 | 290 | 295 | +0.34% | 19,200 | 76億8529万 | -1.67% | 34.5 | 1.57 |
