株価チャート
2018/12/19～2019/05/27
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 |
| 05/27 | 214 | 224 | 214 | 222 | +4.23% | 59,500 | 26億3218万 | -1.33% | 23.63 | 4.28 |
| 05/24 | 215 | 220 | 213 | 213 | -2.74% | 29,200 | 25億2547万 | -5.75% | 22.68 | 4.11 |
| 05/23 | 219 | 222 | 215 | 219 | +0.92% | 43,400 | 25億9661万 | -3.95% | 23.31 | 4.22 |
| 05/22 | 217 | 222 | 215 | 217 | +0.46% | 50,800 | 25億7289万 | -5.65% | 23.1 | 4.19 |
| 05/21 | 220 | 221 | 211 | 216 | -0.92% | 37,800 | 25億6104万 | -6.49% | 23 | 4.17 |
| 05/20 | 216 | 223 | 216 | 218 | -0.46% | 40,100 | 25億8475万 | -6.03% | 23.21 | 4.2 |
| 05/17 | 209 | 223 | 209 | 219 | +4.78% | 58,200 | 25億9661万 | -6.01% | 23.31 | 4.22 |
| 05/16 | 208 | 217 | 202 | 209 | +0.48% | 56,000 | 24億7804万 | -10.3% | 22.25 | 4.03 |
| 05/15 | 210 | 212 | 205 | 208 | -2.35% | 46,200 | 24億6618万 | -11.11% | 22.14 | 4.01 |
| 05/14 | 215 | 218 | 208 | 213 | -2.74% | 64,600 | 25億2547万 | -10.13% | 22.68 | 4.11 |
| 05/13 | 219 | 223 | 216 | 219 | +1.86% | 29,400 | 25億9661万 | -8.37% | 23.31 | 4.22 |
| 05/10 | 215 | 225 | 211 | 215 | +0.94% | 83,900 | 25億4918万 | -9.66% | 22.89 | 4.15 |
| 05/09 | 220 | 221 | 212 | 213 | -2.74% | 73,100 | 25億2547万 | -10.5% | 22.68 | 4.11 |
| 05/08 | 223 | 223 | 218 | 219 | -1.35% | 32,500 | 25億9661万 | -8.37% | 23.31 | 4.22 |
| 05/07 | 229 | 234 | 222 | 222 | -1.77% | 52,600 | 26億3218万 | -7.11% | 23.63 | 4.28 |
| 04/26 | 228 | 228 | 217 | 226 | -0.88% | 76,900 | 26億7960万 | -5.44% | 24.06 | 4.36 |
| 04/25 | 231 | 231 | 225 | 228 | -1.3% | 53,300 | 27億332万 | -4.2% | 24.27 | 4.4 |
| 04/24 | 234 | 234 | 229 | 231 | -0.43% | 45,700 | 27億3889万 | -2.94% | 24.59 | 4.46 |
| 04/23 | 237 | 238 | 228 | 232 | -0.85% | 167,700 | 27億5074万 | -2.52% | 24.7 | 4.47 |
| 04/22 | 240 | 252 | 231 | 234 | -3.31% | 327,600 | 27億7446万 | -1.68% | 24.91 | 4.51 |
| 04/19 | 241 | 252 | 236 | 242 | -0.41% | 149,400 | 28億6931万 | +1.68% | 25.76 | 4.67 |
| 04/18 | 249 | 249 | 237 | 243 | -1.62% | 112,300 | 28億8117万 | +2.1% | 25.87 | 4.69 |
| 04/17 | 250 | 252 | 244 | 247 | -0.4% | 147,700 | 29億2859万 | +4.22% | 26.3 | 4.76 |
| 04/16 | 258 | 271 | 245 | 248 | -0.8% | 494,900 | 29億4045万 | +5.53% | 26.4 | 4.78 |
| 04/15 | 246 | 252 | 242 | 250 | +0.81% | 203,500 | 29億6416万 | +6.84% | 26.62 | 4.82 |
| 04/12 | 262 | 268 | 246 | 248 | -4.98% | 384,400 | 29億4045万 | +6.9% | 26.4 | 4.78 |
| 04/11 | 274 | 295 | 259 | 261 | -4.4% | 1,020,400 | 30億9459万 | +13.48% | 27.79 | 5.03 |
| 04/10 | 250 | 310 | 249 | 273 | +8.33% | 4,201,500 | 32億3687万 | +19.74% | 29.06 | 5.27 |
| 04/09 | 235 | 283 | 234 | 252 | +8.62% | 2,734,300 | 29億8788万 | +11.5% | 26.83 | 4.86 |
| 04/08 | 237 | 242 | 231 | 232 | -2.11% | 241,300 | 27億5074万 | +3.11% | 24.7 | 4.47 |
| 04/05 | 233 | 254 | 230 | 237 | +2.6% | 905,300 | 28億1003万 | +5.33% | 25.23 | 4.57 |
| 04/04 | 246 | 258 | 228 | 231 | -2.94% | 1,330,200 | 27億3889万 | +3.13% | 24.59 | 4.46 |
| 04/03 | 265 | 267 | 235 | 238 | -13.45% | 2,343,300 | 28億2188万 | +6.73% | 25.34 | 4.59 |
| 04/02 | 243 | 293 | 227 | 275 | +10.44% | 6,543,200 | 32億6058万 | +23.32% | 29.28 | 5.3 |
| 04/01 | 216 | 263 | 216 | 249 | +17.45% | 2,287,700 | 29億5231万 | +12.67% | 26.51 | 4.8 |
| 03/29 | 220 | 220 | 211 | 212 | -1.4% | 63,900 | 25億1361万 | -3.64% | - | 5 |
| 03/28 | 218 | 223 | 213 | 215 | -2.71% | 96,000 | 25億4918万 | -2.27% | - | 5.07 |
| 03/27 | 216 | 224 | 216 | 221 | +0.45% | 93,600 | 26億2032万 | 0% | - | 5.21 |
| 03/26 | 221 | 223 | 217 | 220 | +0.46% | 108,300 | 26億846万 | -0.45% | - | 5.19 |
| 03/25 | 221 | 221 | 216 | 219 | -0.9% | 90,400 | 25億9661万 | -0.9% | - | 5.16 |
| 03/22 | 226 | 228 | 218 | 221 | -1.78% | 97,400 | 26億2032万 | 0% | - | 5.21 |
| 03/20 | 229 | 230 | 222 | 225 | -0.44% | 101,800 | 26億6775万 | +1.35% | - | 5.3 |
| 03/19 | 232 | 232 | 225 | 226 | -3% | 115,600 | 26億7960万 | +1.8% | - | 5.33 |
| 03/18 | 230 | 233 | 225 | 233 | -1.69% | 331,100 | 27億6260万 | +4.48% | - | 5.49 |
| 03/15 | 235 | 261 | 227 | 237 | -4.44% | 2,527,700 | 28億1003万 | +6.76% | - | 5.59 |
| 03/14 | 210 | 262 | 208 | 248 | +18.1% | 3,543,800 | 29億4045万 | +11.71% | - | 5.84 |
| 03/13 | 208 | 210 | 203 | 210 | +2.44% | 46,200 | 24億8990万 | -5.41% | - | 4.95 |
| 03/12 | 201 | 205 | 201 | 205 | +2.5% | 29,100 | 24億3061万 | -8.48% | - | 4.83 |
| 03/11 | 210 | 210 | 197 | 200 | -0.99% | 74,400 | 23億7133万 | -11.11% | - | 4.71 |
| 03/08 | 211 | 211 | 196 | 202 | -5.16% | 102,100 | 23億9504万 | -11.01% | - | 4.76 |
| 03/07 | 214 | 217 | 213 | 213 | -0.47% | 22,500 | 25億2547万 | -6.58% | - | 5.02 |
| 03/06 | 219 | 219 | 212 | 214 | -2.73% | 40,900 | 25億3732万 | -6.55% | - | 5.04 |
| 03/05 | 220 | 220 | 215 | 220 | -0.45% | 71,900 | 26億846万 | -4.76% | - | 5.19 |
| 03/04 | 224 | 224 | 220 | 221 | -0.45% | 43,800 | 26億2032万 | -5.56% | - | 5.21 |
| 03/01 | 225 | 227 | 220 | 222 | +0.91% | 82,200 | 26億3218万 | -6.72% | - | 5.23 |
| 02/28 | 221 | 226 | 220 | 220 | -0.45% | 74,000 | 26億846万 | -8.71% | - | 5.19 |
| 02/27 | 223 | 223 | 219 | 221 | -0.9% | 45,900 | 26億2032万 | -8.3% | - | 5.21 |
| 02/26 | 224 | 226 | 221 | 223 | -0.89% | 51,400 | 26億4403万 | -7.85% | - | 5.26 |
| 02/25 | 225 | 229 | 221 | 225 | +0.45% | 81,400 | 26億6775万 | -7.02% | - | 5.3 |
| 02/22 | 221 | 226 | 221 | 224 | -0.44% | 49,500 | 26億5589万 | -7.44% | - | 5.28 |
| 02/21 | 231 | 231 | 218 | 225 | -2.17% | 164,900 | 26億6775万 | -7.79% | - | 5.3 |
| 02/20 | 222 | 233 | 221 | 230 | +4.07% | 123,600 | 27億2703万 | -6.12% | - | 5.42 |
| 02/19 | 223 | 224 | 220 | 221 | -1.34% | 49,200 | 26億2032万 | -9.8% | - | 5.21 |
| 02/18 | 226 | 227 | 222 | 224 | +0.45% | 63,200 | 26億5589万 | -8.57% | - | 5.28 |
| 02/15 | 228 | 231 | 223 | 223 | -3.88% | 133,400 | 26億4403万 | -8.61% | - | 5.26 |
| 02/14 | 238 | 241 | 226 | 232 | -4.13% | 203,900 | 27億5074万 | -4.13% | - | 5.47 |
| 02/13 | 226 | 242 | 221 | 242 | +3.86% | 284,600 | 28億6931万 | +1.26% | - | 5.7 |
| 02/12 | 227 | 235 | 220 | 233 | +4.02% | 119,300 | 27億6260万 | -0.43% | - | 5.49 |
| 02/08 | 231 | 232 | 220 | 224 | -5.08% | 216,400 | 26億5589万 | -2.61% | - | 5.28 |
| 02/07 | 247 | 248 | 234 | 236 | -4.84% | 224,000 | 27億9817万 | +4.42% | - | 5.56 |
| 02/06 | 244 | 254 | 241 | 248 | +0.81% | 257,500 | 29億4045万 | +11.21% | - | 5.84 |
| 02/05 | 245 | 248 | 236 | 246 | -0.4% | 311,600 | 29億1674万 | +12.84% | - | 5.8 |
| 02/04 | 244 | 255 | 241 | 247 | +2.92% | 380,400 | 29億2859万 | +15.42% | - | 5.82 |
| 02/01 | 249 | 250 | 235 | 240 | +1.69% | 447,100 | 28億4560万 | +14.83% | - | 5.66 |
| 01/31 | 242 | 266 | 232 | 236 | +0.43% | 1,704,200 | 27億9817万 | +14.56% | - | 5.56 |
| 01/30 | 262 | 264 | 235 | 235 | -11.32% | 749,900 | 27億8631万 | +16.34% | - | 5.54 |
| 01/29 | 276 | 278 | 253 | 265 | -3.64% | 971,000 | 31億4201万 | +33.17% | - | 6.25 |
| 01/28 | 321 | 349 | 274 | 275 | -20.29% | 2,729,300 | 32億6058万 | +41.03% | - | 6.48 |
| 01/25 | 335 | 375 | 320 | 345 | +16.95% | 6,126,500 | 40億9055万 | +80.63% | - | 8.13 |
| 01/24 | 217 | 295 | 217 | 295 | +37.21% | 7,181,900 | 34億9771万 | +60.33% | - | 6.95 |
| 01/23 | 236 | 239 | 215 | 215 | -8.9% | 586,900 | 25億4918万 | +19.44% | - | 5.07 |
| 01/22 | 225 | 248 | 223 | 236 | +5.36% | 880,800 | 27億9817万 | +32.58% | - | 5.56 |
| 01/21 | 233 | 250 | 218 | 224 | -3.45% | 1,274,300 | 26億5589万 | +27.27% | - | 5.28 |
| 01/18 | 259 | 268 | 232 | 232 | -13.75% | 994,200 | 27億5074万 | +33.33% | - | 5.47 |
| 01/17 | 290 | 299 | 252 | 269 | +4.26% | 1,940,700 | 31億8944万 | +56.4% | - | 6.34 |
| 01/16 | 235 | 295 | 233 | 258 | +18.89% | 3,957,100 | 30億5902万 | +52.66% | - | 6.08 |
| 01/15 | 225 | 256 | 217 | 217 | -9.58% | 3,962,600 | 25億7289万 | +30.72% | - | 5.11 |
| 01/11 | 198 | 240 | 186 | 240 | +24.35% | 4,783,100 | 28億4560万 | +45.45% | - | 5.66 |
| 01/10 | 201 | 227 | 186 | 193 | +9.04% | 6,829,200 | 22億8833万 | +19.14% | - | 4.55 |
| 01/09 | 140 | 186 | 140 | 177 | +29.2% | 6,395,800 | 20億9863万 | +9.26% | - | 4.17 |
| 01/08 | 135 | 138 | 134 | 137 | +1.48% | 21,100 | 16億2436万 | -15.95% | - | 3.23 |
| 01/07 | 130 | 135 | 130 | 135 | +5.47% | 18,000 | 16億65万 | -18.18% | - | 3.18 |
| 01/04 | 125 | 129 | 122 | 128 | -0.78% | 25,600 | 15億1765万 | -23.35% | - | 3.02 |
| 2018 |
| 12/28 | 138 | 140 | 121 | 129 | -8.51% | 88,000 | 15億2951万 | -23.67% | - | 3.04 |
| 12/27 | 143 | 149 | 139 | 141 | +2.17% | 70,800 | 16億7179万 | -18.02% | - | 3.32 |
| 12/26 | 148 | 148 | 137 | 138 | -3.5% | 189,300 | 16億3622万 | -20.23% | - | 3.25 |
| 12/25 | 135 | 164 | 135 | 143 | +6.72% | 1,577,300 | 16億9550万 | -18.29% | - | 3.37 |
| 12/21 | 143 | 143 | 129 | 134 | -6.94% | 83,800 | 15億8879万 | -24.29% | - | 3.16 |
| 12/20 | 148 | 148 | 144 | 144 | -4% | 32,900 | 17億736万 | -20% | - | 3.39 |
| 12/19 | 156 | 158 | 149 | 150 | -3.85% | 38,100 | 17億7850万 | -18.03% | - | 3.54 |
