株価チャート
2018/10/26~2019/03/27
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 |
03/27 | 402 | 476 | 400 | 476 | +20.2% | 166,700 | 31億9919万 | +24.93% | - | 2.05 |
03/26 | 387 | 407 | 379 | 396 | +2.06% | 63,400 | 26億6151万 | +5.6% | - | 1.7 |
03/25 | 396 | 417 | 379 | 388 | -6.73% | 102,000 | 26億774万 | +4.3% | - | 1.67 |
03/22 | 518 | 569 | 416 | 416 | -18.43% | 225,400 | 27億9593万 | +12.74% | - | 1.79 |
03/20 | 530 | 532 | 472 | 510 | +3.03% | 204,100 | 34億2771万 | +39.34% | - | 2.2 |
03/19 | 411 | 495 | 409 | 495 | +19.28% | 385,100 | 33億2689万 | +37.88% | - | 2.13 |
03/18 | 413 | 425 | 410 | 415 | -5.03% | 72,200 | 27億8921万 | +17.9% | - | 1.79 |
03/15 | 361 | 440 | 361 | 437 | +21.39% | 132,500 | 29億3707万 | +25.57% | - | 1.88 |
03/14 | 357 | 376 | 357 | 360 | +1.41% | 8,100 | 24億1956万 | +4.65% | - | 1.55 |
03/13 | 350 | 360 | 343 | 355 | -1.66% | 19,400 | 23億8595万 | +3.5% | - | 1.53 |
03/12 | 375 | 375 | 360 | 361 | -4.24% | 19,600 | 24億2628万 | +5.56% | - | 1.55 |
03/11 | 380 | 389 | 366 | 377 | +0.53% | 16,100 | 25億3381万 | +10.56% | - | 1.62 |
03/08 | 397 | 397 | 370 | 375 | -3.6% | 27,400 | 25億2037万 | +10.62% | - | 1.61 |
03/07 | 376 | 398 | 367 | 389 | +3.46% | 56,700 | 26億1446万 | +15.09% | - | 1.67 |
03/06 | 368 | 376 | 364 | 376 | +2.17% | 12,700 | 25億2709万 | +11.9% | - | 1.62 |
03/05 | 364 | 368 | 357 | 368 | +0.82% | 13,600 | 24億7332万 | +10.18% | - | 1.58 |
03/04 | 349 | 365 | 346 | 365 | +5.19% | 11,800 | 24億5316万 | +9.61% | - | 1.57 |
03/01 | 335 | 347 | 335 | 347 | +3.58% | 11,600 | 23億3218万 | +4.52% | - | 1.49 |
02/28 | 336 | 339 | 334 | 335 | 0% | 2,400 | 22億5153万 | +0.9% | - | 1.44 |
02/27 | 342 | 342 | 335 | 335 | -1.47% | 4,100 | 22億5153万 | +0.6% | - | 1.44 |
02/26 | 333 | 343 | 333 | 340 | +2.1% | 10,900 | 22億8514万 | +1.49% | - | 1.46 |
02/25 | 335 | 339 | 333 | 333 | +1.52% | 9,300 | 22億3809万 | -0.6% | - | 1.43 |
02/22 | 332 | 332 | 324 | 328 | -1.2% | 6,700 | 22億448万 | -2.38% | - | 1.41 |
02/21 | 320 | 338 | 320 | 332 | +2.15% | 13,000 | 22億3137万 | -1.48% | - | 1.43 |
02/20 | 324 | 334 | 323 | 325 | 0% | 7,700 | 21億8432万 | -3.56% | - | 1.4 |
02/19 | 315 | 337 | 313 | 325 | +3.5% | 23,800 | 21億8432万 | -3.85% | - | 1.4 |
02/18 | 312 | 317 | 311 | 314 | +0.64% | 8,000 | 21億1039万 | -7.37% | - | 1.35 |
02/15 | 315 | 323 | 298 | 312 | -10.09% | 69,000 | 20億9695万 | -8.24% | - | 1.34 |
02/14 | 334 | 347 | 324 | 347 | +7.43% | 23,100 | 23億3218万 | +1.76% | - | 1.49 |
02/13 | 323 | 328 | 321 | 323 | +0.31% | 32,800 | 21億7088万 | -5.28% | - | 1.39 |
02/12 | 315 | 329 | 315 | 322 | +0.94% | 15,000 | 21億6416万 | -5.57% | - | 1.39 |
02/08 | 328 | 330 | 317 | 319 | -3.92% | 30,400 | 21億4399万 | -6.18% | - | 1.37 |
02/07 | 331 | 334 | 330 | 332 | -0.9% | 12,600 | 22億3137万 | -2.06% | - | 1.43 |
02/06 | 333 | 335 | 329 | 335 | 0% | 21,500 | 22億5153万 | -0.89% | - | 1.44 |
02/05 | 335 | 340 | 330 | 335 | -0.3% | 16,300 | 22億5153万 | -0.3% | - | 1.44 |
02/04 | 335 | 339 | 332 | 336 | +0.3% | 10,900 | 22億5825万 | +0.6% | - | 1.45 |
02/01 | 335 | 340 | 333 | 335 | 0% | 9,200 | 22億5153万 | +0.3% | - | 1.44 |
01/31 | 333 | 343 | 331 | 335 | +0.3% | 11,000 | 22億5153万 | +0.6% | - | 1.44 |
01/30 | 341 | 348 | 334 | 334 | -0.6% | 15,000 | 22億4481万 | +0.3% | - | 1.44 |
01/29 | 344 | 345 | 336 | 336 | -2.89% | 11,800 | 22億5825万 | +0.6% | - | 1.45 |
01/28 | 345 | 350 | 345 | 346 | -0.86% | 12,900 | 23億2546万 | +2.98% | - | 1.49 |
01/25 | 349 | 358 | 345 | 349 | 0% | 25,700 | 23億4562万 | +3.25% | - | 1.5 |
01/24 | 353 | 358 | 348 | 349 | -2.51% | 12,700 | 23億4562万 | +2.65% | - | 1.5 |
01/23 | 358 | 361 | 347 | 358 | -1.38% | 16,000 | 24億611万 | +4.37% | - | 1.54 |
01/22 | 352 | 367 | 347 | 363 | +0.83% | 14,800 | 24億3972万 | +5.22% | - | 1.56 |
01/21 | 365 | 367 | 356 | 360 | +0.84% | 13,900 | 24億1830万 | +3.45% | - | 1.55 |
01/18 | 350 | 363 | 345 | 357 | +1.71% | 14,300 | 23億9814万 | +1.71% | - | 1.54 |
01/17 | 340 | 359 | 338 | 351 | +3.85% | 13,700 | 23億5784万 | -1.13% | - | 1.51 |
01/16 | 356 | 356 | 336 | 338 | -0.59% | 18,200 | 22億7051万 | -5.59% | - | 1.45 |
01/15 | 346 | 348 | 332 | 340 | -2.86% | 14,400 | 22億8395万 | -6.34% | - | 1.46 |
01/11 | 330 | 350 | 326 | 350 | +5.42% | 11,900 | 23億5112万 | -4.63% | - | 1.51 |
01/10 | 337 | 338 | 320 | 332 | -3.77% | 18,700 | 22億3021万 | -10.51% | - | 1.43 |
01/09 | 351 | 369 | 343 | 345 | -0.29% | 24,500 | 23億1753万 | -8.24% | - | 1.48 |
01/08 | 325 | 367 | 324 | 346 | +9.49% | 55,100 | 23億2425万 | -8.95% | - | 1.49 |
01/07 | 331 | 333 | 314 | 316 | +2.93% | 24,300 | 21億2273万 | -17.92% | - | 1.36 |
01/04 | 298 | 327 | 298 | 307 | +3.02% | 13,700 | 20億6227万 | -21.28% | - | 1.32 |
2018 |
12/28 | 305 | 314 | 297 | 298 | -2.3% | 11,500 | 20億181万 | -24.75% | 12.84 | 1.2 |
12/27 | 298 | 312 | 298 | 305 | +5.17% | 22,400 | 20億4883万 | -24.13% | 13.14 | 1.23 |
12/26 | 312 | 312 | 282 | 290 | +3.57% | 13,200 | 19億4807万 | -29.1% | 12.49 | 1.17 |
12/25 | 312 | 312 | 277 | 280 | -12.5% | 37,800 | 18億8090万 | -32.69% | 12.06 | 1.13 |
12/21 | 331 | 335 | 306 | 320 | -0.62% | 35,100 | 21億4960万 | -24.71% | 13.79 | 1.29 |
12/20 | 343 | 343 | 322 | 322 | -6.12% | 22,800 | 21億6303万 | -25.46% | 13.87 | 1.29 |
12/19 | 371 | 371 | 343 | 343 | -3.65% | 14,600 | 23億410万 | -21.87% | 14.78 | 1.38 |
12/18 | 362 | 372 | 356 | 356 | -5.82% | 17,900 | 23億9143万 | -20.18% | 15.34 | 1.43 |
12/17 | 392 | 396 | 374 | 378 | -4.79% | 18,400 | 25億3921万 | -16.37% | 16.29 | 1.52 |
12/14 | 402 | 402 | 391 | 397 | -1.73% | 19,300 | 26億6684万 | -13.13% | 17.11 | 1.6 |
12/13 | 406 | 409 | 403 | 404 | -1.46% | 19,500 | 27億1387万 | -12.36% | 17.41 | 1.62 |
12/12 | 419 | 422 | 406 | 410 | -1.68% | 16,700 | 27億5417万 | -11.83% | 17.67 | 1.65 |
12/11 | 428 | 432 | 417 | 417 | -3.25% | 10,500 | 28億119万 | -10.9% | 17.97 | 1.68 |
12/10 | 442 | 442 | 431 | 431 | -3.36% | 8,200 | 28億9524万 | -8.69% | 18.57 | 1.73 |
12/07 | 444 | 448 | 441 | 446 | +0.68% | 11,200 | 29億9600万 | -6.11% | 19.22 | 1.79 |
12/06 | 450 | 451 | 442 | 443 | -1.12% | 7,100 | 29億7585万 | -7.13% | 19.09 | 1.78 |
12/05 | 446 | 450 | 445 | 448 | +0.22% | 6,000 | 30億944万 | -6.47% | 19.3 | 1.8 |
12/04 | 454 | 457 | 446 | 447 | -1.32% | 7,000 | 30億272万 | -7.26% | 19.26 | 1.8 |
12/03 | 456 | 457 | 453 | 453 | +0.22% | 11,900 | 30億4302万 | -6.4% | 19.52 | 1.82 |
11/30 | 451 | 454 | 446 | 452 | 0% | 8,800 | 30億3631万 | -7.38% | 19.47 | 1.82 |
11/29 | 452 | 455 | 452 | 452 | +0.22% | 4,600 | 30億3631万 | -7.94% | 19.47 | 1.82 |
11/28 | 458 | 458 | 451 | 451 | -0.66% | 4,800 | 30億2959万 | -9.07% | 19.43 | 1.81 |
11/27 | 452 | 457 | 449 | 454 | +0.44% | 4,700 | 30億4974万 | -9.2% | 19.56 | 1.83 |
11/26 | 450 | 460 | 449 | 452 | -0.44% | 9,900 | 30億3631万 | -10.32% | 19.47 | 1.82 |
11/22 | 452 | 457 | 451 | 454 | 0% | 8,000 | 30億4974万 | -10.81% | 19.56 | 1.83 |
11/21 | 451 | 460 | 451 | 454 | -2.78% | 19,600 | 30億4974万 | -11.5% | 19.56 | 1.83 |
11/20 | 484 | 484 | 458 | 467 | -1.89% | 11,700 | 31億3707万 | -9.85% | 20.12 | 1.88 |
11/19 | 494 | 496 | 471 | 476 | -4.61% | 14,400 | 31億9753万 | -8.64% | 20.51 | 1.91 |
11/16 | 501 | 506 | 492 | 499 | -0.4% | 12,100 | 33億5203万 | -4.95% | 21.5 | 2.01 |
11/15 | 496 | 506 | 491 | 501 | +1.42% | 11,600 | 33億6546万 | -5.11% | 21.59 | 2.01 |
11/14 | 495 | 514 | 485 | 494 | -1.79% | 30,400 | 33億1844万 | -6.97% | 21.28 | 1.99 |
11/13 | 506 | 506 | 495 | 503 | -0.59% | 4,200 | 33億7890万 | -5.98% | 21.67 | 2.02 |
11/12 | 505 | 511 | 504 | 506 | -0.2% | 4,300 | 33億9905万 | -5.95% | 21.8 | 2.03 |
11/09 | 506 | 513 | 503 | 507 | +0.2% | 6,100 | 34億577万 | -6.63% | 21.84 | 2.04 |
11/08 | 499 | 509 | 499 | 506 | +1.4% | 4,100 | 33億9905万 | -7.33% | 21.8 | 2.03 |
11/07 | 499 | 504 | 496 | 499 | 0% | 5,900 | 33億5203万 | -9.44% | 21.5 | 2.01 |
11/06 | 504 | 504 | 499 | 499 | -0.8% | 4,600 | 33億5203万 | -10.09% | 21.5 | 2.01 |
11/05 | 502 | 505 | 495 | 503 | +0.4% | 6,400 | 33億7890万 | -10.02% | 21.67 | 2.02 |
11/02 | 506 | 508 | 501 | 501 | -0.4% | 6,100 | 33億6546万 | -10.85% | 21.59 | 2.01 |
11/01 | 500 | 504 | 496 | 503 | +1.41% | 11,800 | 33億7890万 | -11.13% | 21.67 | 2.02 |
10/31 | 491 | 498 | 471 | 496 | -2.55% | 30,400 | 33億3188万 | -12.83% | 21.37 | 1.99 |
10/30 | 513 | 513 | 500 | 509 | -0.78% | 12,900 | 34億1920万 | -11.17% | 21.93 | 2.05 |
10/29 | 547 | 551 | 511 | 513 | -5.18% | 11,500 | 34億4607万 | -10.94% | 22.1 | 2.06 |
10/26 | 551 | 557 | 533 | 541 | -0.73% | 6,400 | 36億3416万 | -6.56% | 23.31 | 2.17 |