株価チャート
2018/09/25~2019/03/29
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→5 |
2022 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 291 | 291 | 291 | 291 | +0.38% | 1,000 | 28億72万 | +1.75% | 6.42 | 0.47 |
03/27 | 290 | 290 | 290 | 290 | +2.44% | 1,000 | 27億9013万 | +1.36% | 6.4 | 0.47 |
03/25 | 276 | 283 | 276 | 283 | +0.86% | 8,000 | 27億2373万 | -1.39% | 6.24 | 0.46 |
03/22 | 281 | 281 | 281 | 281 | +1.34% | 1,000 | 27億63万 | -2.23% | 6.19 | 0.46 |
03/20 | 277 | 277 | 277 | 277 | -1.28% | 2,000 | 26億6502万 | -3.85% | 6.11 | 0.45 |
03/19 | 281 | 281 | 281 | 281 | 0% | 1,000 | 26億9966万 | -2.94% | 6.19 | 0.46 |
03/12 | 281 | 281 | 281 | 281 | 0% | 2,000 | 26億9966万 | -3.28% | 6.19 | 0.46 |
03/08 | 281 | 281 | 281 | 281 | +0.86% | 3,000 | 26億9966万 | -3.61% | 6.19 | 0.46 |
03/05 | 281 | 281 | 278 | 278 | -1.84% | 2,000 | 26億7657万 | -4.43% | 6.14 | 0.45 |
03/01 | 278 | 283 | 278 | 283 | +1.83% | 3,000 | 27億2661万 | -2.98% | 6.25 | 0.46 |
02/28 | 278 | 278 | 278 | 278 | 0% | 8,000 | 26億7753万 | -5.05% | 6.14 | 0.45 |
02/27 | 279 | 280 | 278 | 278 | -0.82% | 5,000 | 26億7753万 | -5.37% | 6.14 | 0.45 |
02/26 | 282 | 282 | 281 | 281 | -0.6% | 7,000 | 26億9966万 | -4.92% | 6.19 | 0.46 |
02/25 | 282 | 282 | 282 | 282 | +0.43% | 1,000 | 27億1603万 | -4.34% | 6.23 | 0.46 |
02/22 | 281 | 281 | 281 | 281 | -0.46% | 11,000 | 27億448万 | -5.07% | 6.2 | 0.46 |
02/21 | 289 | 289 | 282 | 282 | -2.39% | 20,000 | 27億1699万 | -4.63% | 6.23 | 0.46 |
02/20 | 289 | 291 | 289 | 289 | -3.28% | 15,000 | 27億8340万 | -2.3% | 6.38 | 0.47 |
02/19 | 299 | 299 | 294 | 299 | +2.22% | 10,000 | 28億7772万 | +1.01% | 6.6 | 0.49 |
02/15 | 293 | 293 | 293 | 293 | -1.52% | 2,000 | 28億1516万 | -1.18% | 6.45 | 0.48 |
02/14 | 296 | 297 | 296 | 297 | +1.96% | 4,000 | 28億5847万 | +1.02% | 6.55 | 0.48 |
02/13 | 291 | 294 | 291 | 291 | -0.38% | 4,000 | 28億361万 | -0.58% | 6.43 | 0.47 |
02/12 | 294 | 294 | 291 | 292 | -1.22% | 5,000 | 28億1420万 | -0.2% | 6.45 | 0.48 |
02/08 | 292 | 296 | 291 | 296 | +0.68% | 7,000 | 28億4884万 | +1.02% | 6.53 | 0.48 |
02/07 | 299 | 299 | 294 | 294 | -0.03% | 13,000 | 28億2960万 | +0.34% | 6.49 | 0.48 |
02/05 | 294 | 294 | 294 | 294 | -1.51% | 3,000 | 28億3056万 | +0.38% | 6.49 | 0.48 |
02/04 | 299 | 299 | 299 | 299 | +1.7% | 1,000 | 28億7387万 | +1.56% | 6.59 | 0.49 |
01/29 | 291 | 294 | 291 | 294 | -2.78% | 21,000 | 28億2575万 | -0.47% | 6.48 | 0.48 |
01/28 | 302 | 302 | 302 | 302 | +0.67% | 2,000 | 29億659万 | +2.37% | 6.66 | 0.49 |
01/25 | 301 | 301 | 300 | 300 | -0.33% | 3,000 | 28億8734万 | +1.01% | 6.62 | 0.49 |
01/24 | 301 | 301 | 301 | 301 | +0.84% | 5,000 | 28億9697万 | +1.35% | 6.64 | 0.49 |
01/22 | 301 | 301 | 299 | 299 | -0.5% | 2,000 | 28億7291万 | +0.17% | 6.59 | 0.49 |
01/21 | 301 | 301 | 300 | 300 | -0.17% | 3,000 | 28億8734万 | +0.33% | 6.62 | 0.49 |
01/18 | 301 | 301 | 300 | 301 | +0.17% | 5,000 | 28億9215万 | +0.17% | 6.63 | 0.49 |
01/17 | 300 | 300 | 300 | 300 | +0.03% | 1,000 | 28億8734万 | 0% | 6.62 | 0.49 |
01/16 | 300 | 300 | 300 | 300 | -0.37% | 1,000 | 28億8638万 | -0.37% | 6.62 | 0.49 |
01/15 | 300 | 301 | 300 | 301 | +1.69% | 5,000 | 28億9697万 | -0.33% | 6.64 | 0.49 |
01/11 | 295 | 297 | 295 | 296 | -0.27% | 4,000 | 28億4884万 | -2.31% | 6.53 | 0.48 |
01/10 | 297 | 297 | 297 | 297 | +1.99% | 1,000 | 28億5654万 | -2.37% | 6.55 | 0.48 |
01/09 | 291 | 291 | 291 | 291 | +0.31% | 2,000 | 28億72万 | -4.59% | 6.42 | 0.47 |
01/08 | 295 | 295 | 290 | 290 | -1.56% | 8,000 | 27億9206万 | -5.2% | 6.4 | 0.47 |
01/07 | 290 | 295 | 290 | 295 | +3.4% | 4,000 | 28億3633万 | -4.32% | 6.5 | 0.48 |
01/04 | 290 | 290 | 275 | 285 | -1.72% | 6,000 | 27億4297万 | -7.77% | 6.29 | 0.46 |
2018 |
12/28 | 287 | 297 | 287 | 290 | +13.02% | 20,000 | 27億9110万 | -7.05% | 6.4 | 0.47 |
12/26 | 257 | 261 | 256 | 257 | -0.16% | 12,000 | 24億6964万 | -18.02% | 5.66 | 0.42 |
12/25 | 292 | 292 | 256 | 257 | -11.99% | 10,000 | 24億7349万 | -18.93% | 5.67 | 0.42 |
12/21 | 292 | 292 | 292 | 292 | +1.74% | 1,000 | 28億1035万 | -9.03% | 6.44 | 0.48 |
12/20 | 300 | 300 | 287 | 287 | -2.71% | 5,000 | 27億6222万 | -11.42% | 6.33 | 0.47 |
12/19 | 301 | 311 | 295 | 295 | -5.3% | 15,000 | 28億3922万 | -9.51% | 6.51 | 0.48 |
12/18 | 318 | 318 | 312 | 312 | -1.89% | 2,000 | 29億9802万 | -5.03% | 6.87 | 0.51 |
12/17 | 325 | 325 | 318 | 318 | +1.76% | 4,000 | 30億5577万 | -3.79% | 7.01 | 0.52 |
12/14 | 313 | 313 | 312 | 312 | +0.16% | 2,000 | 30億284万 | -5.45% | 6.88 | 0.51 |
12/12 | 312 | 312 | 312 | 312 | -5.61% | 1,000 | 29億9802万 | -5.89% | 6.87 | 0.51 |
12/07 | 330 | 330 | 330 | 330 | +4.43% | 4,000 | 31億7608万 | -0.6% | 7.28 | 0.54 |
12/06 | 316 | 316 | 316 | 316 | -3.22% | 2,000 | 30億4133万 | -4.82% | 6.97 | 0.51 |
12/04 | 323 | 327 | 323 | 327 | +2.03% | 2,000 | 31億4239万 | -1.95% | 7.2 | 0.53 |
11/30 | 317 | 320 | 317 | 320 | +0.63% | 3,000 | 30億7983万 | -4.19% | 7.06 | 0.52 |
11/29 | 313 | 318 | 313 | 318 | +0.95% | 2,000 | 30億6058万 | -5.07% | 7.02 | 0.52 |
11/28 | 317 | 317 | 315 | 315 | +0.96% | 4,000 | 30億3171万 | -6.25% | 6.95 | 0.51 |
11/26 | 312 | 312 | 312 | 312 | -2.8% | 11,000 | 30億284万 | -7.69% | 6.88 | 0.51 |
11/22 | 323 | 323 | 321 | 321 | -0.62% | 4,000 | 30億8946万 | -5.31% | 7.08 | 0.52 |
11/21 | 324 | 324 | 323 | 323 | -0.15% | 4,000 | 31億871万 | -5.28% | 7.13 | 0.53 |
11/20 | 346 | 346 | 324 | 324 | -0.46% | 7,000 | 31億1352万 | -5.69% | 7.14 | 0.53 |
11/19 | 325 | 325 | 325 | 325 | +1.25% | 1,000 | 31億2795万 | -5.8% | 7.17 | 0.53 |
11/16 | 333 | 333 | 321 | 321 | -4.04% | 16,000 | 30億8946万 | -7.23% | 7.08 | 0.52 |
11/15 | 335 | 342 | 335 | 335 | 0% | 5,000 | 32億1939万 | -3.6% | 7.38 | 0.54 |
11/14 | 339 | 340 | 335 | 335 | -1.47% | 5,000 | 32億1939万 | -3.6% | 7.38 | 0.54 |
11/13 | 330 | 340 | 323 | 340 | +0.89% | 6,000 | 32億6751万 | -2.16% | 7.49 | 0.55 |
11/12 | 336 | 337 | 336 | 337 | -1.9% | 4,000 | 32億3864万 | -3.03% | 7.42 | 0.55 |
11/09 | 366 | 366 | 343 | 343 | -4.46% | 7,000 | 33億120万 | -1.15% | 7.57 | 0.56 |
11/08 | 355 | 359 | 352 | 359 | 0% | 6,000 | 34億5519万 | +3.46% | 7.92 | 0.58 |
11/07 | 361 | 361 | 359 | 359 | +3.46% | 2,000 | 34億5519万 | +3.46% | 7.92 | 0.58 |
11/06 | 347 | 347 | 347 | 347 | 0% | 4,000 | 33億3969万 | 0% | 7.66 | 0.56 |
11/05 | 347 | 347 | 347 | 347 | +0.14% | 1,000 | 33億3969万 | -0.29% | 7.66 | 0.56 |
11/02 | 333 | 347 | 333 | 347 | +4.52% | 2,000 | 33億3488万 | -0.43% | 7.65 | 0.56 |
11/01 | 340 | 340 | 332 | 332 | -2.93% | 4,000 | 31億9051万 | -4.74% | 7.31 | 0.54 |
10/31 | 341 | 349 | 341 | 342 | +3.48% | 6,000 | 32億8676万 | -2.15% | 7.54 | 0.56 |
10/30 | 337 | 337 | 330 | 330 | -3.23% | 4,000 | 31億7608万 | -5.44% | 7.28 | 0.54 |
10/29 | 340 | 341 | 335 | 341 | +0.15% | 7,000 | 32億8195万 | -2.57% | 7.52 | 0.56 |
10/26 | 346 | 346 | 327 | 341 | +2.56% | 11,000 | 32億7713万 | -2.44% | 7.51 | 0.55 |
10/25 | 340 | 340 | 332 | 332 | -3.21% | 21,000 | 31億9533万 | -4.87% | 7.33 | 0.54 |
10/24 | 352 | 352 | 343 | 343 | -2.7% | 4,000 | 33億120万 | -1.72% | 7.57 | 0.56 |
10/23 | 356 | 356 | 346 | 353 | -0.84% | 7,000 | 33億9263万 | +1.29% | 7.78 | 0.57 |
10/22 | 357 | 357 | 348 | 356 | -0.28% | 14,000 | 34億2150万 | +2.45% | 7.84 | 0.58 |
10/19 | 363 | 363 | 350 | 357 | -2.19% | 10,000 | 34億3113万 | +3.03% | 7.87 | 0.58 |
10/18 | 368 | 368 | 359 | 365 | -0.95% | 17,000 | 35億812万 | +5.65% | 8.04 | 0.59 |
10/17 | 366 | 368 | 362 | 368 | 0% | 10,000 | 35億4181万 | +7.29% | 8.12 | 0.6 |
10/16 | 363 | 368 | 356 | 368 | +0.82% | 16,000 | 35億4181万 | +7.29% | 8.12 | 0.6 |
10/15 | 353 | 366 | 351 | 365 | +5.49% | 19,000 | 35億1293万 | +6.41% | 8.05 | 0.59 |
10/12 | 335 | 346 | 335 | 346 | +3.9% | 10,000 | 33億3007万 | +0.87% | 7.63 | 0.56 |
10/11 | 333 | 333 | 333 | 333 | -0.75% | 1,000 | 32億495万 | -3.2% | 7.35 | 0.54 |
10/10 | 324 | 340 | 324 | 336 | +3.55% | 15,000 | 32億2901万 | -2.75% | 7.4 | 0.55 |
10/09 | 333 | 333 | 324 | 324 | -4% | 32,000 | 31億1833万 | -6.9% | 7.15 | 0.53 |
10/05 | 353 | 353 | 335 | 338 | -4.93% | 38,000 | 32億4826万 | -3.57% | 7.45 | 0.55 |
10/03 | 356 | 356 | 350 | 355 | -0.28% | 6,000 | 34億1669万 | +0.85% | 7.83 | 0.58 |
10/02 | 363 | 364 | 356 | 356 | -1.79% | 14,000 | 34億2631万 | +0.28% | 7.85 | 0.58 |
10/01 | 360 | 363 | 357 | 363 | +1.26% | 15,000 | 34億8887万 | +1.54% | 8 | 0.59 |
09/28 | 359 | 363 | 355 | 358 | +1.85% | 14,000 | 34億4556万 | -1.65% | 7.9 | 0.58 |
09/27 | 346 | 354 | 346 | 352 | +1.74% | 15,000 | 33億8300万 | -4.48% | 7.76 | 0.57 |
09/26 | 350 | 355 | 343 | 346 | -1.29% | 15,000 | 33億2526万 | -6.62% | 7.62 | 0.56 |
09/25 | 346 | 353 | 341 | 350 | +0.72% | 17,000 | 33億6857万 | -4.89% | 7.72 | 0.57 |