株価チャート
2018/11/28~2019/05/07
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 |
05/07 | 436 | 436 | 410 | 415 | -5.03% | 4,300 | 6億6607万 | -7.57% | 14.76 | 1.33 |
04/26 | 422 | 437 | 409 | 437 | 0% | 3,400 | 7億138万 | -2.89% | 15.54 | 1.41 |
04/25 | 437 | 437 | 437 | 437 | -1.13% | 200 | 7億138万 | -3.1% | 15.54 | 1.41 |
04/23 | 449 | 452 | 422 | 442 | +0.45% | 3,300 | 7億941万 | -2.21% | 15.72 | 1.42 |
04/22 | 444 | 444 | 440 | 440 | -1.12% | 600 | 7億620万 | -2.87% | 15.65 | 1.42 |
04/19 | 451 | 451 | 435 | 445 | -1.98% | 1,700 | 7億1422万 | -1.98% | 15.83 | 1.43 |
04/18 | 443 | 454 | 441 | 454 | +0.67% | 700 | 7億2867万 | 0% | 16.15 | 1.46 |
04/17 | 455 | 455 | 443 | 451 | -0.66% | 400 | 7億2385万 | -0.88% | 16.04 | 1.45 |
04/16 | 447 | 454 | 447 | 454 | -0.44% | 200 | 7億2867万 | -0.44% | 16.15 | 1.46 |
04/15 | 458 | 458 | 456 | 456 | +1.11% | 200 | 7億3188万 | 0% | 16.22 | 1.47 |
04/12 | 450 | 451 | 444 | 451 | +0.22% | 800 | 7億2385万 | -1.31% | 16.04 | 1.45 |
04/11 | 455 | 465 | 449 | 450 | -2.81% | 1,500 | 7億2225万 | -1.75% | 16.01 | 1.45 |
04/10 | 449 | 463 | 449 | 463 | +1.76% | 800 | 7億4311万 | +0.87% | 16.47 | 1.49 |
04/09 | 462 | 472 | 455 | 455 | -0.87% | 1,000 | 7億3027万 | -1.3% | 16.18 | 1.46 |
04/08 | 443 | 459 | 440 | 459 | +0.66% | 900 | 7億3669万 | -0.65% | 16.33 | 1.48 |
04/05 | 445 | 457 | 445 | 456 | +2.24% | 1,900 | 7億3188万 | -1.51% | 16.22 | 1.47 |
04/04 | 440 | 446 | 440 | 446 | 0% | 200 | 7億1583万 | -3.67% | 15.86 | 1.43 |
04/03 | 453 | 454 | 446 | 446 | +0.22% | 400 | 7億1583万 | -3.88% | 15.86 | 1.43 |
04/02 | 453 | 453 | 445 | 445 | 0% | 500 | 7億1422万 | -4.3% | 15.83 | 1.43 |
04/01 | 446 | 446 | 438 | 445 | -1.98% | 1,100 | 7億1422万 | -4.51% | 15.83 | 1.43 |
03/29 | 436 | 454 | 436 | 454 | +0.44% | 400 | 7億2867万 | -2.99% | 16.15 | 1.46 |
03/28 | 453 | 453 | 452 | 452 | -1.74% | 900 | 7億2546万 | -3.62% | 16.08 | 1.45 |
03/27 | 438 | 460 | 435 | 460 | +1.77% | 1,500 | 7億3830万 | -2.13% | 16.36 | 1.48 |
03/26 | 445 | 452 | 445 | 452 | 0% | 500 | 7億2546万 | -4.03% | 16.08 | 1.45 |
03/25 | 447 | 455 | 429 | 452 | -0.66% | 3,700 | 7億2546万 | -4.03% | 16.08 | 1.45 |
03/22 | 451 | 483 | 440 | 455 | -0.44% | 7,200 | 7億3027万 | -3.6% | 16.18 | 1.46 |
03/20 | 453 | 464 | 453 | 457 | -0.44% | 600 | 7億3348万 | -3.18% | 16.26 | 1.47 |
03/19 | 452 | 462 | 450 | 459 | -1.71% | 800 | 7億3669万 | -2.75% | 16.33 | 1.48 |
03/18 | 454 | 467 | 452 | 467 | +1.08% | 2,300 | 7億4953万 | -1.06% | 16.61 | 1.5 |
03/15 | 465 | 472 | 451 | 462 | +0.43% | 4,800 | 7億4151万 | -2.12% | 16.43 | 1.49 |
03/14 | 456 | 464 | 456 | 460 | -2.75% | 800 | 7億3830万 | -2.95% | 16.36 | 1.48 |
03/13 | 464 | 473 | 452 | 473 | +1.94% | 3,300 | 7億5916万 | -0.84% | 16.83 | 1.52 |
03/12 | 465 | 465 | 456 | 464 | +0.43% | 1,400 | 7億4472万 | -2.52% | 16.5 | 1.49 |
03/11 | 470 | 474 | 457 | 462 | -2.94% | 1,500 | 7億4151万 | -2.94% | 16.43 | 1.49 |
03/08 | 477 | 477 | 459 | 476 | -1.65% | 4,400 | 7億6398万 | +0.21% | 16.93 | 1.53 |
03/07 | 481 | 484 | 477 | 484 | +0.62% | 2,500 | 7億7682万 | +2.11% | 17.22 | 1.56 |
03/06 | 490 | 490 | 477 | 481 | -2.04% | 6,500 | 7億7200万 | +1.69% | 17.11 | 1.55 |
03/05 | 487 | 514 | 487 | 491 | -0.81% | 11,100 | 7億8805万 | +3.81% | 17.47 | 1.58 |
03/04 | 476 | 525 | 476 | 495 | +5.1% | 24,100 | 7億9447万 | +4.43% | 17.61 | 1.59 |
03/01 | 472 | 472 | 460 | 471 | +0.43% | 4,300 | 7億5595万 | -0.63% | 16.75 | 1.51 |
02/28 | 470 | 472 | 464 | 469 | -0.21% | 2,000 | 7億5274万 | -1.68% | 16.68 | 1.51 |
02/27 | 462 | 470 | 459 | 470 | +0.64% | 2,600 | 7億5435万 | -2.08% | 16.72 | 1.51 |
02/26 | 475 | 475 | 459 | 467 | -2.1% | 2,100 | 7億4953万 | -3.31% | 16.61 | 1.5 |
02/25 | 489 | 493 | 466 | 477 | -2.25% | 7,100 | 7億6558万 | -1.85% | 16.97 | 1.53 |
02/22 | 476 | 490 | 467 | 488 | +2.31% | 5,000 | 7億8324万 | 0% | 17.36 | 1.57 |
02/21 | 473 | 490 | 456 | 477 | -0.63% | 8,000 | 7億6558万 | -2.85% | 16.97 | 1.53 |
02/20 | 474 | 482 | 466 | 480 | +1.27% | 5,300 | 7億7040万 | -2.24% | 17.07 | 1.54 |
02/19 | 472 | 474 | 451 | 474 | +0.85% | 9,800 | 7億6077万 | -3.66% | 16.86 | 1.52 |
02/18 | 477 | 479 | 459 | 470 | 0% | 6,000 | 7億5435万 | -5.05% | 16.72 | 1.51 |
02/15 | 457 | 470 | 450 | 470 | +1.08% | 4,600 | 7億5435万 | -6% | 16.72 | 1.51 |
02/14 | 458 | 470 | 447 | 465 | +3.1% | 9,700 | 7億4632万 | -7.37% | 16.54 | 1.5 |
02/13 | 464 | 495 | 450 | 451 | -2.38% | 15,800 | 7億2385万 | -9.8% | 16.04 | 1.45 |
02/12 | 454 | 495 | 444 | 462 | +1.32% | 16,200 | 7億4151万 | -7.23% | 16.43 | 1.49 |
02/08 | 502 | 502 | 456 | 456 | -10.94% | 16,700 | 7億3188万 | -8.06% | 16.22 | 1.47 |
02/07 | 532 | 539 | 482 | 512 | -3.76% | 25,600 | 8億2176万 | +3.43% | 18.21 | 1.65 |
02/06 | 461 | 543 | 461 | 532 | +14.41% | 41,000 | 8億5386万 | +7.91% | 18.92 | 1.71 |
02/05 | 432 | 505 | 429 | 465 | +3.79% | 24,700 | 7億4632万 | -5.3% | 16.54 | 1.5 |
02/04 | 450 | 450 | 435 | 448 | +1.36% | 2,200 | 7億1904万 | -8.94% | 15.94 | 1.44 |
02/01 | 445 | 461 | 442 | 442 | -0.67% | 4,300 | 7億941万 | -11.42% | 15.72 | 1.42 |
01/31 | 454 | 455 | 441 | 445 | -3.68% | 4,100 | 7億1422万 | -11.53% | 15.83 | 1.43 |
01/30 | 490 | 491 | 423 | 462 | -5.71% | 26,800 | 7億4151万 | -8.7% | 16.43 | 1.49 |
01/29 | 496 | 497 | 476 | 490 | -2% | 8,700 | 7億8645万 | -3.35% | 17.43 | 1.58 |
01/28 | 504 | 511 | 497 | 500 | -2.34% | 9,700 | 8億250万 | -2.15% | 17.79 | 1.61 |
01/25 | 530 | 545 | 505 | 512 | -3.94% | 16,400 | 8億2176万 | -0.39% | 18.21 | 1.65 |
01/24 | 550 | 550 | 526 | 533 | -3.09% | 7,900 | 8億5546万 | +2.5% | 18.96 | 1.71 |
01/23 | 550 | 565 | 521 | 550 | +0.92% | 14,300 | 8億8275万 | +4.96% | 19.56 | 1.77 |
01/22 | 540 | 563 | 521 | 545 | +0.93% | 15,300 | 8億7472万 | +2.25% | 19.39 | 1.75 |
01/21 | 530 | 563 | 512 | 540 | +1.5% | 15,000 | 8億6670万 | -1.28% | 19.21 | 1.74 |
01/18 | 565 | 565 | 512 | 532 | -4.14% | 17,800 | 8億5386万 | -4.32% | 18.92 | 1.71 |
01/17 | 493 | 569 | 489 | 555 | +13.03% | 50,600 | 8億9077万 | -1.07% | 19.74 | 1.78 |
01/16 | 508 | 515 | 480 | 491 | -2.96% | 18,600 | 7億8805万 | -12.63% | 17.47 | 1.58 |
01/15 | 519 | 535 | 498 | 506 | -4.35% | 33,800 | 8億1213万 | -9.8% | 18 | 1.63 |
01/11 | 703 | 708 | 518 | 529 | -12.99% | 150,900 | 8億4904万 | -5.03% | 18.82 | 1.7 |
01/10 | 548 | 608 | 530 | 608 | +19.69% | 58,800 | 9億7584万 | +10.14% | 21.63 | 1.96 |
01/09 | 431 | 508 | 424 | 508 | +18.69% | 28,000 | 8億1534万 | -6.45% | 18.07 | 1.63 |
01/08 | 421 | 443 | 409 | 428 | +4.65% | 11,300 | 6億8694万 | -20.59% | 15.22 | 1.38 |
01/07 | 412 | 430 | 406 | 409 | +1.24% | 12,000 | 6億5644万 | -24.12% | 14.55 | 1.32 |
01/04 | 430 | 430 | 387 | 404 | -6.05% | 17,800 | 6億4842万 | -24.91% | 14.37 | 1.3 |
2018 |
12/28 | 438 | 446 | 395 | 430 | -6.93% | 43,600 | 6億9015万 | -20.22% | 15.3 | 1.38 |
12/27 | 501 | 542 | 448 | 462 | -4.35% | 34,500 | 7億4151万 | -13.97% | 16.43 | 1.49 |
12/26 | 510 | 560 | 481 | 483 | -3.4% | 22,600 | 7億7521万 | -9.21% | 17.18 | 1.55 |
12/25 | 580 | 580 | 500 | 500 | -16.67% | 37,000 | 8億250万 | -4.94% | 17.79 | 1.61 |
12/21 | 573 | 649 | 555 | 600 | +6.57% | 68,700 | 9億6300万 | +15.83% | 21.34 | 1.93 |
12/20 | 501 | 606 | 501 | 563 | +10.61% | 82,400 | 9億361万 | +11.05% | 20.03 | 1.81 |
12/19 | 490 | 580 | 452 | 509 | +1.8% | 58,400 | 8億1694万 | +2.41% | 18.11 | 1.64 |
12/18 | 550 | 550 | 475 | 500 | -12.28% | 50,100 | 8億250万 | +2.04% | 17.79 | 1.61 |
12/17 | 559 | 659 | 499 | 570 | -1.55% | 91,500 | 9億1485万 | +18.01% | 20.28 | 1.83 |
12/14 | 664 | 664 | 566 | 579 | -13.06% | 61,200 | 9億2929万 | +22.15% | 20.6 | 1.86 |
12/13 | 643 | 695 | 602 | 666 | +3.58% | 58,800 | 10億6893万 | +42.61% | 23.69 | 2.14 |
12/12 | 746 | 829 | 623 | 643 | -15.51% | 135,600 | 10億3201万 | +39.78% | 22.87 | 2.07 |
12/11 | 1,031 | 1,049 | 761 | 761 | -16.47% | 136,400 | 12億2140万 | +69.11% | 27.07 | 2.45 |
12/10 | 746 | 911 | 746 | 911 | +19.71% | 57,900 | 14億6215万 | +110.39% | 32.41 | 2.93 |
12/07 | 651 | 761 | 623 | 761 | +15.13% | 76,000 | 12億2140万 | +86.52% | 27.07 | 2.45 |
12/06 | 552 | 661 | 462 | 661 | +17.83% | 96,600 | 10億6090万 | +69.92% | 23.51 | 2.13 |
12/05 | 561 | 561 | 540 | 561 | +16.63% | 51,000 | 9億40万 | +50.4% | 19.96 | 1.8 |
12/04 | 403 | 481 | 403 | 481 | +22.39% | 45,100 | 7億7200万 | +32.87% | 17.11 | 1.55 |
12/03 | 383 | 416 | 368 | 393 | -1.5% | 10,500 | 6億3076万 | +11.02% | 13.98 | 1.26 |
11/30 | 380 | 410 | 357 | 399 | +3.1% | 18,700 | 6億4039万 | +14.33% | 14.19 | 1.28 |
11/29 | 415 | 420 | 382 | 387 | -8.51% | 25,200 | 6億2113万 | +12.17% | 13.77 | 1.24 |
11/28 | 409 | 440 | 401 | 423 | +2.17% | 14,300 | 6億7891万 | +23.68% | 15.05 | 1.36 |