株価チャート
2018/10/26~2019/03/29
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 |
---|
2023 | 4/1, 株式分割 1→4 |
2022 | 4/1, 株式分割 1→2 |
2019 |
03/29 | 141 | 144 | 134 | 134 | -4.72% | 33,600 | 12億1757万 | +7.1% | 6.73 | 0.5 |
03/28 | 137 | 141 | 135 | 141 | +4.27% | 45,600 | 12億7782万 | +13.31% | 7.06 | 0.53 |
03/27 | 136 | 137 | 135 | 135 | -1.01% | 16,800 | 12億2552万 | +9.55% | 6.78 | 0.51 |
03/26 | 139 | 143 | 133 | 136 | -5.14% | 158,400 | 12億3803万 | +11.58% | 6.84 | 0.51 |
03/25 | 135 | 145 | 134 | 144 | +6.3% | 165,600 | 13億510万 | +18.6% | 7.22 | 0.54 |
03/22 | 134 | 136 | 131 | 135 | +1.12% | 52,800 | 12億2780万 | +12.5% | 6.79 | 0.51 |
03/20 | 140 | 140 | 133 | 134 | -5.24% | 124,000 | 12億1416万 | +11.25% | 6.71 | 0.5 |
03/19 | 148 | 155 | 138 | 141 | +3.87% | 601,600 | 12億8123万 | +18.38% | 7.08 | 0.53 |
03/18 | 136 | 136 | 136 | 136 | +16.04% | 36,000 | 12億3348万 | +14.94% | 6.82 | 0.51 |
03/15 | 118 | 118 | 117 | 117 | +0.32% | 33,600 | 10億6295万 | -0.11% | 5.88 | 0.44 |
03/14 | 119 | 119 | 116 | 117 | -1.58% | 24,800 | 10億5954万 | -0.43% | 5.86 | 0.44 |
03/13 | 119 | 119 | 117 | 118 | -0.53% | 10,400 | 10億7660万 | +1.18% | 5.95 | 0.45 |
03/12 | 116 | 119 | 116 | 119 | +2.92% | 6,400 | 10億8228万 | +1.71% | 5.98 | 0.45 |
03/11 | 119 | 119 | 116 | 116 | -2.12% | 39,200 | 10億5158万 | -1.18% | 5.81 | 0.44 |
03/08 | 116 | 120 | 116 | 118 | -1.56% | 45,600 | 10億7432万 | +0.96% | 5.94 | 0.45 |
03/07 | 117 | 120 | 117 | 120 | +2.89% | 12,800 | 10億9137万 | +2.56% | 6.03 | 0.45 |
03/06 | 117 | 117 | 115 | 117 | 0% | 12,800 | 10億6068万 | +0.54% | 5.86 | 0.44 |
03/05 | 115 | 117 | 115 | 117 | -0.11% | 12,000 | 10億6068万 | +0.54% | 5.86 | 0.44 |
03/01 | 117 | 117 | 116 | 117 | -0.32% | 12,000 | 10億6182万 | +0.65% | 5.87 | 0.44 |
02/28 | 118 | 118 | 115 | 117 | -0.64% | 14,400 | 10億6523万 | +1.85% | 5.89 | 0.44 |
02/27 | 119 | 119 | 116 | 118 | +0.64% | 12,000 | 10億7205万 | +2.5% | 5.93 | 0.44 |
02/26 | 115 | 117 | 115 | 117 | +0.64% | 22,400 | 10億6523万 | +2.74% | 5.89 | 0.44 |
02/25 | 117 | 117 | 114 | 116 | -0.21% | 21,600 | 10億5841万 | +2.08% | 5.85 | 0.44 |
02/22 | 119 | 119 | 117 | 117 | -3.32% | 12,000 | 10億6068万 | +3.21% | 5.86 | 0.44 |
02/21 | 117 | 121 | 117 | 121 | +2.12% | 3,200 | 10億9706万 | +7.7% | 6.07 | 0.45 |
02/20 | 118 | 118 | 118 | 118 | +1.18% | 4,800 | 10億7432万 | +5.47% | 5.94 | 0.45 |
02/19 | 117 | 119 | 117 | 117 | +0.21% | 8,000 | 10億6182万 | +5.18% | 5.87 | 0.44 |
02/18 | 116 | 118 | 116 | 117 | +0.22% | 15,200 | 10億5954万 | +5.91% | 5.86 | 0.44 |
02/15 | 116 | 116 | 116 | 116 | 0% | 6,400 | 10億5727万 | +5.68% | 5.85 | 0.44 |
02/13 | 114 | 116 | 114 | 116 | +0.32% | 6,400 | 10億5727万 | +5.68% | 5.85 | 0.44 |
02/12 | 114 | 117 | 114 | 116 | +0.87% | 18,400 | 10億5386万 | +6.31% | 5.83 | 0.44 |
02/08 | 113 | 115 | 113 | 115 | -0.76% | 25,600 | 10億4476万 | +6.37% | 5.78 | 0.43 |
02/07 | 120 | 120 | 116 | 116 | -1.91% | 19,200 | 10億5272万 | +8.18% | 5.82 | 0.44 |
02/06 | 116 | 118 | 115 | 118 | +1.94% | 10,400 | 10億7319万 | +10.28% | 5.93 | 0.44 |
02/05 | 114 | 116 | 114 | 116 | +1.65% | 4,000 | 10億5272万 | +9.2% | 5.82 | 0.44 |
02/04 | 112 | 114 | 112 | 114 | -1.51% | 7,200 | 10億3567万 | +8.45% | 5.73 | 0.43 |
02/01 | 115 | 120 | 113 | 116 | -1.07% | 49,600 | 10億5158万 | +11.18% | 5.81 | 0.44 |
01/31 | 115 | 119 | 115 | 117 | +1.74% | 74,400 | 10億6295万 | +12.38% | 5.88 | 0.44 |
01/30 | 116 | 116 | 115 | 115 | +2.11% | 1,600 | 10億4476万 | +10.46% | 5.78 | 0.43 |
01/29 | 115 | 117 | 112 | 113 | -3.23% | 8,000 | 10億2316万 | +8.17% | 5.66 | 0.42 |
01/28 | 111 | 118 | 111 | 116 | +6.77% | 20,800 | 10億5727万 | +10.71% | 5.85 | 0.44 |
01/25 | 106 | 111 | 106 | 109 | +2.71% | 27,200 | 9億9019万 | +3.69% | 5.47 | 0.41 |
01/24 | 104 | 106 | 104 | 106 | +2.79% | 1,600 | 9億6405万 | +0.95% | 5.33 | 0.4 |
01/23 | 105 | 105 | 103 | 103 | -1.79% | 8,000 | 9億3790万 | -2.71% | 5.19 | 0.39 |
01/22 | 104 | 105 | 104 | 105 | +0.36% | 5,600 | 9億5495万 | -1.87% | 5.28 | 0.4 |
01/21 | 104 | 107 | 104 | 105 | +1.82% | 8,000 | 9億5154万 | -3.13% | 5.26 | 0.39 |
01/18 | 103 | 104 | 103 | 103 | +0.12% | 16,000 | 9億3449万 | -4.86% | 5.17 | 0.39 |
01/17 | 103 | 105 | 103 | 103 | 0% | 10,400 | 9億3335万 | -5.85% | 5.16 | 0.39 |
01/16 | 105 | 105 | 102 | 103 | -0.12% | 4,000 | 9億3335万 | -7.55% | 5.16 | 0.39 |
01/15 | 102 | 105 | 102 | 103 | +2.11% | 6,400 | 9億3449万 | -8.26% | 5.17 | 0.39 |
01/11 | 105 | 105 | 101 | 101 | -1.95% | 8,800 | 9億1516万 | -10.95% | 5.06 | 0.38 |
01/10 | 102 | 104 | 102 | 103 | -3.07% | 8,800 | 9億3335万 | -9.98% | 5.16 | 0.39 |
01/09 | 103 | 106 | 103 | 106 | +1.19% | 11,200 | 9億6291万 | -7.93% | 5.32 | 0.4 |
01/08 | 100 | 108 | 100 | 105 | +3.98% | 12,800 | 9億5154万 | -9.81% | 5.26 | 0.39 |
01/07 | 98 | 101 | 98 | 101 | +4.68% | 8,800 | 9億1516万 | -14% | 5.06 | 0.38 |
01/04 | 96 | 96 | 95 | 96 | -0.13% | 16,000 | 8億7424万 | -18.54% | 4.83 | 0.36 |
2018 |
12/28 | 96 | 96 | 96 | 96 | -1.28% | 4,800 | 8億7537万 | -19.12% | 4.84 | 0.36 |
12/27 | 94 | 98 | 94 | 98 | +5.41% | 24,000 | 8億8674万 | -18.75% | 4.9 | 0.37 |
12/26 | 93 | 99 | 93 | 93 | -0.94% | 39,200 | 8億4127万 | -23.55% | 4.65 | 0.35 |
12/25 | 93 | 96 | 90 | 93 | -13.14% | 156,800 | 8億4922万 | -24.09% | 4.7 | 0.35 |
12/21 | 110 | 114 | 107 | 108 | -5.7% | 18,400 | 9億7769万 | -13.31% | 5.41 | 0.41 |
12/20 | 113 | 114 | 113 | 114 | -0.76% | 10,400 | 10億3681万 | -8.8% | 5.73 | 0.43 |
12/19 | 115 | 115 | 114 | 115 | -0.11% | 10,400 | 10億4476万 | -8.83% | 5.78 | 0.43 |
12/18 | 120 | 120 | 115 | 115 | -4.17% | 10,400 | 10億4590万 | -8.73% | 5.78 | 0.43 |
12/17 | 120 | 120 | 120 | 120 | +0.1% | 3,200 | 10億9137万 | -5.51% | 6.03 | 0.45 |
12/14 | 122 | 122 | 120 | 120 | -1.03% | 24,000 | 10億9024万 | -6.35% | 6.03 | 0.45 |
12/13 | 122 | 122 | 119 | 121 | -1.72% | 12,000 | 11億161万 | -5.37% | 6.09 | 0.46 |
12/12 | 121 | 123 | 121 | 123 | -2.47% | 2,400 | 11億2093万 | -4.46% | 6.2 | 0.46 |
12/11 | 121 | 126 | 121 | 126 | +3.48% | 13,600 | 11億4935万 | -2.79% | 6.35 | 0.48 |
12/10 | 125 | 125 | 121 | 122 | -2.98% | 20,800 | 11億1070万 | -6.06% | 6.14 | 0.46 |
12/07 | 126 | 126 | 126 | 126 | -1.08% | 800 | 11億4481万 | -3.91% | 6.33 | 0.47 |
12/06 | 128 | 128 | 126 | 127 | -2.12% | 20,000 | 11億5731万 | -2.86% | 6.4 | 0.48 |
12/05 | 130 | 130 | 130 | 130 | +0.19% | 1,600 | 11億8232万 | -0.76% | 6.54 | 0.49 |
12/04 | 129 | 132 | 129 | 130 | -1.8% | 10,400 | 11億8005万 | -0.95% | 6.52 | 0.49 |
12/03 | 135 | 135 | 128 | 132 | +0.76% | 3,200 | 12億165万 | +0.86% | 6.64 | 0.5 |
11/30 | 131 | 134 | 130 | 131 | +0.58% | 22,400 | 11億9255万 | +0.1% | 6.59 | 0.49 |
11/29 | 130 | 131 | 129 | 130 | +0.38% | 12,800 | 11億8573万 | -1.23% | 6.56 | 0.49 |
11/28 | 127 | 130 | 127 | 130 | +0.29% | 4,000 | 11億8119万 | -1.61% | 6.53 | 0.49 |
11/27 | 125 | 130 | 125 | 130 | +3.29% | 17,600 | 11億7778万 | -2.63% | 6.51 | 0.49 |
11/26 | 125 | 125 | 125 | 125 | +0.6% | 4,800 | 11億4026万 | -5.73% | 6.3 | 0.47 |
11/22 | 125 | 125 | 125 | 125 | -0.4% | 5,600 | 11億3344万 | -7% | 6.27 | 0.47 |
11/21 | 126 | 126 | 125 | 125 | -0.4% | 5,600 | 11億3799万 | -7.31% | 6.29 | 0.47 |
11/20 | 129 | 129 | 126 | 126 | -1.08% | 4,000 | 11億4253万 | -7.63% | 6.32 | 0.47 |
11/19 | 130 | 130 | 127 | 127 | +0.49% | 16,000 | 11億5504万 | -7.3% | 6.39 | 0.48 |
11/16 | 128 | 128 | 126 | 126 | -0.88% | 30,400 | 11億4935万 | -7.76% | 6.35 | 0.48 |
11/15 | 129 | 129 | 127 | 128 | -1.45% | 23,200 | 11億5959万 | -7.61% | 6.41 | 0.48 |
11/14 | 130 | 130 | 129 | 129 | -0.96% | 10,400 | 11億7664万 | -6.92% | 6.51 | 0.49 |
11/13 | 135 | 135 | 129 | 131 | -3.33% | 12,000 | 11億8801万 | -6.7% | 6.57 | 0.49 |
11/12 | 135 | 135 | 135 | 135 | +0.09% | 800 | 12億2893万 | -4.17% | 6.79 | 0.51 |
11/09 | 137 | 137 | 135 | 135 | -3.31% | 7,200 | 12億2780万 | -4.26% | 6.79 | 0.51 |
11/08 | 137 | 140 | 137 | 140 | +1.55% | 3,200 | 12億6986万 | -1.67% | 7.02 | 0.53 |
11/07 | 138 | 140 | 137 | 138 | -1.43% | 18,400 | 12億5053万 | -3.85% | 6.91 | 0.52 |
11/06 | 138 | 140 | 138 | 140 | -0.36% | 2,400 | 12億6872万 | -3.79% | 7.01 | 0.53 |
11/05 | 136 | 140 | 132 | 140 | +3.7% | 11,200 | 12億7327万 | -4.11% | 7.04 | 0.53 |
11/02 | 131 | 135 | 131 | 135 | +0.37% | 4,800 | 12億2780万 | -8.16% | 6.79 | 0.51 |
11/01 | 132 | 135 | 130 | 135 | +3.07% | 10,400 | 12億2325万 | -9.12% | 6.76 | 0.51 |
10/31 | 133 | 133 | 131 | 131 | +0.1% | 13,600 | 11億8687万 | -12.42% | 6.56 | 0.49 |
10/30 | 127 | 133 | 127 | 130 | -0.19% | 7,200 | 11億8573万 | -14.23% | 6.56 | 0.49 |
10/29 | 132 | 134 | 131 | 131 | -2.88% | 20,000 | 11億8801万 | -15.18% | 6.57 | 0.49 |
10/26 | 136 | 141 | 133 | 135 | -1.37% | 55,200 | 12億2325万 | -14.33% | 6.76 | 0.51 |