株価チャート
2018/12/12~2019/05/20
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 |
05/20 | 430 | 432 | 420 | 430 | 0% | 13,300 | 28億9755万 | -1.6% | - | 1.86 |
05/17 | 411 | 430 | 405 | 430 | +5.65% | 11,800 | 28億9755万 | -2.05% | - | 1.86 |
05/16 | 402 | 409 | 396 | 407 | +1.24% | 9,400 | 27億4256万 | -7.29% | - | 1.76 |
05/15 | 386 | 407 | 385 | 402 | +3.08% | 12,200 | 27億887万 | -8.84% | - | 1.74 |
05/14 | 403 | 404 | 373 | 390 | -5.11% | 23,400 | 26億2801万 | -11.96% | - | 1.68 |
05/13 | 433 | 433 | 411 | 411 | -2.61% | 3,000 | 27億6952万 | -7.64% | - | 1.77 |
05/10 | 435 | 438 | 409 | 422 | -2.99% | 14,500 | 28億4364万 | -5.8% | - | 1.82 |
05/09 | 450 | 450 | 433 | 435 | -2.03% | 4,200 | 29億3124万 | -3.55% | - | 1.88 |
05/08 | 435 | 447 | 431 | 444 | +3.02% | 13,000 | 29億9189万 | -1.99% | - | 1.92 |
05/07 | 451 | 455 | 425 | 431 | -4.22% | 28,900 | 29億429万 | -4.43% | - | 1.86 |
04/26 | 421 | 450 | 421 | 450 | +5.14% | 17,800 | 30億3232万 | +0.22% | - | 1.94 |
04/25 | 430 | 435 | 425 | 428 | -0.47% | 7,900 | 28億8407万 | -4.46% | - | 1.85 |
04/24 | 426 | 434 | 424 | 430 | +1.18% | 5,400 | 28億9755万 | -4.66% | - | 1.86 |
04/23 | 421 | 429 | 420 | 425 | +0.24% | 7,200 | 28億6386万 | -6.39% | - | 1.83 |
04/22 | 420 | 424 | 413 | 424 | +3.67% | 6,300 | 28億4970万 | -6.4% | - | 1.83 |
04/19 | 412 | 428 | 408 | 409 | -1.45% | 14,600 | 27億4888万 | -9.91% | - | 1.76 |
04/18 | 450 | 450 | 411 | 415 | -7.16% | 27,800 | 27億8921万 | -8.19% | - | 1.79 |
04/17 | 462 | 462 | 442 | 447 | -3.25% | 12,300 | 30億428万 | -0.45% | - | 1.92 |
04/16 | 447 | 467 | 447 | 462 | +1.99% | 13,900 | 31億510万 | +3.59% | - | 1.99 |
04/15 | 470 | 475 | 448 | 453 | -3.62% | 29,200 | 30億4461万 | +2.26% | - | 1.95 |
04/12 | 478 | 490 | 469 | 470 | -2.08% | 15,900 | 31億5887万 | +7.06% | - | 2.02 |
04/11 | 487 | 512 | 480 | 480 | -3.03% | 37,000 | 32億2608万 | +10.09% | - | 2.07 |
04/10 | 487 | 495 | 474 | 495 | +4.65% | 29,900 | 33億2689万 | +14.58% | - | 2.13 |
04/09 | 465 | 473 | 455 | 473 | +0.64% | 25,300 | 31億7903万 | +10.77% | - | 2.04 |
04/08 | 484 | 492 | 462 | 470 | +2.17% | 50,800 | 31億5887万 | +11.11% | - | 2.02 |
04/05 | 441 | 518 | 431 | 460 | +2.45% | 143,800 | 30億9166万 | +10.05% | - | 1.98 |
04/04 | 452 | 461 | 440 | 449 | -0.88% | 16,100 | 30億1772万 | +8.72% | - | 1.93 |
04/03 | 429 | 454 | 429 | 453 | +1.8% | 12,500 | 30億4461万 | +11.03% | - | 1.95 |
04/02 | 451 | 451 | 413 | 445 | -1.98% | 33,000 | 29億9084万 | +10.15% | - | 1.92 |
04/01 | 472 | 472 | 430 | 454 | -5.42% | 30,100 | 30億5133万 | +13.78% | - | 1.95 |
03/29 | 497 | 498 | 458 | 480 | -3.23% | 61,900 | 32億2608万 | +21.83% | - | 2.07 |
03/28 | 453 | 497 | 433 | 496 | +4.2% | 143,100 | 33億3361万 | +27.84% | - | 2.14 |
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 |