株価チャート
2018/12/17~2019/06/12
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 |
06/12 | 549 | 579 | 512 | 578 | +3.4% | 9,100 | 8億8087万 | +30.18% | - | 0.86 |
06/11 | 520 | 559 | 516 | 559 | +16.7% | 17,900 | 8億5191万 | +27.92% | - | 0.84 |
06/10 | 470 | 503 | 470 | 479 | +3.01% | 1,400 | 7億2999万 | +11.14% | - | 0.72 |
06/07 | 471 | 471 | 465 | 465 | -1.06% | 900 | 7億866万 | +8.39% | - | 0.7 |
06/06 | 465 | 470 | 460 | 470 | +2.84% | 1,200 | 7億1628万 | +10.33% | - | 0.7 |
06/05 | 450 | 464 | 450 | 457 | +1.56% | 2,200 | 6億9646万 | +7.78% | - | 0.68 |
06/04 | 429 | 450 | 429 | 450 | +5.14% | 900 | 6億8580万 | +6.64% | - | 0.67 |
06/03 | 421 | 432 | 421 | 428 | +0.94% | 600 | 6億5227万 | +1.42% | - | 0.64 |
05/31 | 420 | 427 | 420 | 424 | +1.19% | 1,100 | 6億4617万 | +0.47% | - | 0.63 |
05/30 | 426 | 426 | 419 | 419 | -3.46% | 3,200 | 6億3855万 | -0.71% | - | 0.63 |
05/29 | 427 | 435 | 419 | 434 | -0.23% | 6,600 | 6億6141万 | +2.6% | - | 0.65 |
05/28 | 545 | 585 | 435 | 435 | -18.69% | 34,800 | 6億6294万 | +2.59% | - | 0.65 |
05/27 | 478 | 535 | 478 | 535 | +17.58% | 52,700 | 8億1534万 | +26.18% | - | 0.8 |
05/24 | 462 | 462 | 447 | 455 | +3.88% | 2,800 | 6億9342万 | +8.33% | - | 0.68 |
05/23 | 430 | 450 | 430 | 438 | +1.86% | 1,800 | 6億6751万 | +4.53% | - | 0.65 |
05/22 | 427 | 430 | 427 | 430 | +1.18% | 1,300 | 6億5532万 | +2.63% | - | 0.64 |
05/21 | 410 | 425 | 410 | 425 | +4.94% | 1,300 | 6億4770万 | +1.43% | - | 0.64 |
05/17 | 415 | 418 | 405 | 405 | +1.25% | 1,200 | 6億1722万 | -3.34% | - | 0.61 |
05/16 | 400 | 403 | 400 | 400 | -0.99% | 600 | 6億960万 | -4.76% | - | 0.6 |
05/15 | 405 | 405 | 400 | 404 | 0% | 1,300 | 6億1569万 | -4.04% | - | 0.6 |
05/14 | 400 | 406 | 400 | 404 | -0.25% | 1,000 | 6億1569万 | -4.27% | - | 0.6 |
05/13 | 400 | 405 | 400 | 405 | +1.25% | 1,700 | 6億1722万 | -4.26% | - | 0.61 |
05/10 | 400 | 400 | 400 | 400 | 0% | 1,000 | 6億960万 | -5.66% | - | 0.6 |
05/09 | 400 | 400 | 400 | 400 | -1.23% | 1,100 | 6億960万 | -5.88% | - | 0.6 |
05/08 | 405 | 405 | 405 | 405 | 0% | 300 | 6億1722万 | -5.37% | - | 0.61 |
05/07 | 409 | 409 | 405 | 405 | -0.98% | 900 | 6億1722万 | -5.37% | - | 0.61 |
04/26 | 409 | 409 | 409 | 409 | -0.49% | 100 | 6億2331万 | -4.22% | - | 0.61 |
04/25 | 400 | 411 | 400 | 411 | +0.74% | 1,500 | 6億2636万 | -3.75% | - | 0.61 |
04/24 | 406 | 408 | 406 | 408 | 0% | 500 | 6億2179万 | -4.45% | - | 0.61 |
04/23 | 412 | 420 | 405 | 408 | -3.77% | 3,500 | 6億2179万 | -4.45% | - | 0.61 |
04/22 | 403 | 424 | 403 | 424 | -2.53% | 300 | 6億4617万 | -0.47% | - | 0.63 |
04/16 | 414 | 435 | 414 | 435 | +1.16% | 300 | 6億6294万 | +2.59% | - | 0.65 |
04/12 | 424 | 449 | 400 | 430 | 0% | 6,100 | 6億5532万 | +1.9% | - | 0.64 |
04/11 | 430 | 430 | 430 | 430 | -4.44% | 400 | 6億5532万 | +2.38% | - | 0.64 |
04/09 | 450 | 450 | 450 | 450 | 0% | 400 | 6億8580万 | +7.91% | - | 0.67 |
04/08 | 420 | 450 | 420 | 450 | +4.65% | 200 | 6億8580万 | +8.7% | - | 0.67 |
04/03 | 430 | 430 | 430 | 430 | 0% | 100 | 6億5532万 | +4.37% | - | 0.64 |
04/02 | 440 | 440 | 430 | 430 | -1.83% | 600 | 6億5532万 | +4.88% | - | 0.64 |
04/01 | 438 | 438 | 438 | 438 | -0.45% | 900 | 6億6751万 | +7.35% | - | 0.65 |
03/29 | 439 | 442 | 439 | 440 | +0.23% | 2,900 | 6億7056万 | +8.37% | - | 0.66 |
03/27 | 439 | 439 | 439 | 439 | +3.78% | 100 | 6億6903万 | +8.93% | - | 0.66 |
03/25 | 407 | 425 | 407 | 423 | +2.42% | 1,300 | 6億4465万 | +5.49% | - | 0.63 |
03/22 | 413 | 413 | 405 | 413 | -3.73% | 1,400 | 6億2941万 | +3.51% | - | 0.62 |
03/20 | 429 | 429 | 429 | 429 | -0.23% | 200 | 6億5379万 | +8.06% | - | 0.64 |
03/13 | 430 | 430 | 430 | 430 | -0.23% | 1,000 | 6億5532万 | +8.86% | - | 0.64 |
03/12 | 415 | 431 | 415 | 431 | 0% | 200 | 6億5684万 | +9.67% | - | 0.64 |
03/11 | 434 | 434 | 430 | 431 | -0.23% | 700 | 6億5684万 | +10.23% | - | 0.64 |
03/08 | 462 | 462 | 432 | 432 | -6.9% | 3,200 | 6億5836万 | +11.05% | - | 0.65 |
03/07 | 408 | 477 | 408 | 464 | +13.73% | 8,000 | 7億713万 | +19.9% | - | 0.69 |
03/06 | 410 | 410 | 408 | 408 | +3.55% | 200 | 6億2179万 | +6.25% | - | 0.61 |
03/05 | 410 | 410 | 394 | 394 | -1.5% | 1,100 | 6億45万 | +2.6% | - | 0.59 |
03/04 | 400 | 400 | 400 | 400 | -3.38% | 300 | 6億960万 | +3.9% | - | 0.6 |
03/01 | 399 | 414 | 399 | 414 | +4.81% | 1,500 | 6億3093万 | +7.25% | - | 0.62 |
02/28 | 383 | 395 | 383 | 395 | +1.02% | 400 | 6億198万 | +2.07% | 20.25 | 0.53 |
02/27 | 390 | 392 | 390 | 391 | +3.99% | 1,300 | 5億9588万 | +1.03% | 20.05 | 0.53 |
02/26 | 372 | 379 | 372 | 376 | -1.57% | 1,400 | 5億7302万 | -2.84% | 19.28 | 0.51 |
02/25 | 380 | 419 | 373 | 382 | +2.96% | 5,300 | 5億8216万 | -1.8% | 19.59 | 0.51 |
02/22 | 368 | 371 | 363 | 371 | +0.82% | 300 | 5億6540万 | -4.63% | 19.02 | 0.5 |
02/21 | 374 | 374 | 368 | 368 | -2.13% | 300 | 5億6083万 | -5.4% | 18.87 | 0.5 |
02/20 | 383 | 384 | 374 | 376 | -2.34% | 1,900 | 5億7302万 | -3.34% | 19.28 | 0.51 |
02/19 | 377 | 385 | 377 | 385 | +1.58% | 200 | 5億8674万 | -0.77% | 19.74 | 0.52 |
02/18 | 379 | 379 | 376 | 379 | 0% | 500 | 5億7759万 | -2.07% | 19.43 | 0.51 |
02/15 | 379 | 379 | 379 | 379 | -3.07% | 200 | 5億7759万 | -2.07% | 19.43 | 0.51 |
02/14 | 379 | 391 | 371 | 391 | +3.99% | 1,200 | 5億9588万 | +1.03% | 20.05 | 0.53 |
02/13 | 376 | 376 | 376 | 376 | 0% | 200 | 5億7302万 | -2.84% | 19.28 | 0.51 |
02/12 | 368 | 376 | 368 | 376 | -0.53% | 700 | 5億7302万 | -3.09% | 19.28 | 0.51 |
02/08 | 367 | 378 | 367 | 378 | +2.16% | 300 | 5億7607万 | -2.58% | 19.38 | 0.51 |
02/07 | 373 | 373 | 370 | 370 | -1.33% | 700 | 5億6388万 | -4.64% | 18.97 | 0.5 |
02/06 | 379 | 379 | 375 | 375 | -1.06% | 1,000 | 5億7150万 | -3.35% | 19.23 | 0.51 |
02/05 | 378 | 379 | 378 | 379 | -1.04% | 600 | 5億7759万 | -2.07% | 19.43 | 0.51 |
02/04 | 381 | 383 | 381 | 383 | +0.52% | 400 | 5億8369万 | -1.03% | 19.64 | 0.52 |
02/01 | 381 | 381 | 381 | 381 | +0.26% | 100 | 5億8064万 | -1.3% | 19.54 | 0.51 |
01/31 | 375 | 383 | 375 | 380 | -2.81% | 2,500 | 5億7912万 | -1.81% | 19.48 | 0.51 |
01/30 | 411 | 411 | 369 | 391 | -6.9% | 7,100 | 5億9588万 | +0.77% | 20.05 | 0.53 |
01/29 | 420 | 420 | 420 | 420 | 0% | 100 | 6億4008万 | +7.97% | 21.54 | 0.57 |
01/28 | 422 | 435 | 414 | 420 | -0.47% | 3,100 | 6億4008万 | +7.97% | 21.54 | 0.57 |
01/25 | 417 | 424 | 415 | 422 | -0.94% | 700 | 6億4312万 | +8.21% | 21.64 | 0.57 |
01/24 | 413 | 426 | 413 | 426 | +6.23% | 1,700 | 6億4922万 | +8.67% | 21.84 | 0.57 |
01/23 | 402 | 402 | 401 | 401 | -0.25% | 800 | 6億1112万 | +2.04% | 20.56 | 0.54 |
01/22 | 451 | 465 | 402 | 402 | -5.41% | 4,900 | 6億1264万 | +1.52% | 20.61 | 0.54 |
01/21 | 369 | 426 | 368 | 425 | +12.73% | 5,500 | 6億4770万 | +6.52% | 21.79 | 0.57 |
01/18 | 369 | 377 | 369 | 377 | +2.17% | 400 | 5億7454万 | -6.45% | 19.33 | 0.51 |
01/17 | 360 | 400 | 360 | 369 | +2.79% | 5,200 | 5億6235万 | -9.56% | 18.92 | 0.5 |
01/16 | 359 | 359 | 359 | 359 | +1.41% | 100 | 5億4711万 | -13.29% | 18.41 | 0.48 |
01/15 | 361 | 361 | 351 | 354 | -3.01% | 1,600 | 5億3949万 | -15.71% | 18.15 | 0.48 |
01/11 | 374 | 374 | 363 | 365 | -1.35% | 3,600 | 5億5626万 | -14.32% | 18.72 | 0.49 |
01/10 | 385 | 385 | 365 | 370 | -3.9% | 3,500 | 5億6388万 | -14.35% | 18.97 | 0.5 |
01/09 | 385 | 388 | 370 | 385 | -0.52% | 3,100 | 5億8674万 | -12.1% | 19.74 | 0.52 |
01/08 | 389 | 402 | 383 | 387 | -1.53% | 3,000 | 5億8978万 | -12.84% | 19.84 | 0.52 |
01/07 | 424 | 424 | 370 | 393 | -1.75% | 9,000 | 5億9893万 | -12.47% | 20.15 | 0.53 |
01/04 | 356 | 400 | 343 | 400 | +9.29% | 3,200 | 6億960万 | -11.89% | 20.51 | 0.54 |
2018 |
12/28 | 334 | 366 | 334 | 366 | +2.23% | 7,300 | 5億5778万 | -20.09% | 18.77 | 0.49 |
12/27 | 374 | 374 | 353 | 358 | -2.19% | 6,300 | 5億4559万 | -23.01% | 18.36 | 0.48 |
12/26 | 380 | 388 | 343 | 366 | -5.18% | 6,900 | 5億5778万 | -22.78% | 18.77 | 0.49 |
12/25 | 384 | 430 | 379 | 386 | +9.66% | 15,700 | 5億8826万 | -19.58% | 19.79 | 0.52 |
12/21 | 400 | 400 | 343 | 352 | -12.66% | 9,500 | 5億3644万 | -27.27% | 18.05 | 0.47 |
12/20 | 410 | 410 | 395 | 403 | -1.47% | 2,000 | 6億1417万 | -17.92% | 20.66 | 0.54 |
12/19 | 394 | 421 | 394 | 409 | +0.99% | 1,900 | 6億2331万 | -17.54% | 20.97 | 0.55 |
12/18 | 421 | 428 | 398 | 405 | -5.37% | 7,300 | 6億1722万 | -19% | 20.77 | 0.55 |
12/17 | 461 | 461 | 428 | 428 | -5.52% | 4,000 | 6億5227万 | -15.25% | 21.95 | 0.58 |