株価チャート
2018/10/30~2019/03/29
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 |
03/29 | 690 | 690 | 646 | 665 | -2.06% | 223,000 | 95億6928万 | -4.45% | - | 6.46 |
03/28 | 700 | 710 | 668 | 679 | -3% | 210,100 | 97億7074万 | -1.74% | - | 6.6 |
03/27 | 714 | 743 | 687 | 700 | -0.85% | 256,300 | 100億7293万 | +2.04% | - | 6.8 |
03/26 | 749 | 760 | 698 | 706 | -4.59% | 288,400 | 101億5926万 | +4.28% | - | 6.86 |
03/25 | 752 | 795 | 733 | 740 | -5.01% | 271,100 | 106億4852万 | +10.78% | - | 7.19 |
03/22 | 766 | 813 | 765 | 779 | -0.26% | 468,400 | 112億973万 | +18.39% | - | 7.57 |
03/20 | 810 | 825 | 762 | 781 | -2.98% | 553,300 | 112億3851万 | +21.09% | - | 7.59 |
03/19 | 889 | 891 | 800 | 805 | -9.55% | 1,311,400 | 115億8386万 | +27.17% | - | 7.82 |
03/18 | 754 | 890 | 753 | 890 | +20.27% | 2,004,500 | 128億701万 | +43.78% | - | 8.65 |
03/15 | 800 | 834 | 723 | 740 | -7.38% | 589,500 | 106億4852万 | +22.92% | - | 7.19 |
03/14 | 777 | 847 | 753 | 799 | +1.52% | 1,013,900 | 114億9753万 | +35.19% | - | 7.76 |
03/13 | 684 | 798 | 680 | 787 | +12.75% | 935,200 | 113億2485万 | +36.16% | - | 7.64 |
03/12 | 673 | 737 | 664 | 698 | +5.76% | 585,100 | 100億4415万 | +23.54% | - | 6.78 |
03/11 | 646 | 664 | 632 | 660 | +3.61% | 160,600 | 94億9733万 | +18.92% | - | 6.41 |
03/08 | 618 | 646 | 610 | 637 | +1.76% | 120,700 | 91億6636万 | +16.67% | - | 6.19 |
03/07 | 635 | 638 | 618 | 626 | -2.95% | 81,000 | 90億807万 | +16.36% | - | 6.08 |
03/06 | 669 | 672 | 633 | 645 | -2.42% | 154,800 | 92億8148万 | +21.7% | - | 6.27 |
03/05 | 613 | 664 | 612 | 661 | +7.65% | 192,600 | 95億1172万 | +26.63% | - | 6.42 |
03/04 | 619 | 638 | 604 | 614 | -0.49% | 130,900 | 88億3539万 | +19.22% | - | 5.96 |
03/01 | 634 | 662 | 616 | 617 | -3.74% | 243,900 | 88億7856万 | +21.46% | - | 5.99 |
02/28 | 699 | 703 | 635 | 641 | -10.22% | 507,700 | 92億2392万 | +27.44% | - | 6.23 |
02/27 | 626 | 714 | 624 | 714 | +16.29% | 806,800 | 102億7438万 | +44.53% | - | 6.94 |
02/26 | 640 | 667 | 603 | 614 | -1.29% | 557,600 | 88億3539万 | +27.12% | - | 5.96 |
02/25 | 565 | 636 | 559 | 622 | +8.36% | 422,100 | 89億5051万 | +30.95% | - | 6.04 |
02/22 | 555 | 586 | 551 | 574 | +5.32% | 281,900 | 82億5980万 | +22.91% | - | 5.58 |
02/21 | 549 | 574 | 533 | 545 | -1.8% | 348,400 | 78億4249万 | +18.22% | - | 5.29 |
02/20 | 479 | 559 | 466 | 555 | +15.87% | 597,800 | 79億8639万 | +21.71% | - | 5.39 |
02/19 | 480 | 504 | 479 | 479 | -0.21% | 84,500 | 68億9276万 | +6.44% | - | 4.65 |
02/18 | 480 | 507 | 480 | 480 | -2.04% | 132,400 | 69億715万 | +7.14% | - | 4.66 |
02/15 | 456 | 496 | 452 | 490 | +7.46% | 216,000 | 70億5105万 | +9.87% | - | 4.76 |
02/14 | 474 | 476 | 454 | 456 | -2.15% | 68,400 | 65億6179万 | +3.17% | - | 4.43 |
02/13 | 465 | 473 | 454 | 466 | +1.3% | 72,200 | 67億569万 | +5.67% | - | 4.53 |
02/12 | 457 | 469 | 454 | 460 | -0.22% | 90,600 | 66億1935万 | +4.78% | - | 4.47 |
02/08 | 463 | 468 | 444 | 461 | -1.91% | 83,400 | 66億3374万 | +5.49% | - | 4.48 |
02/07 | 473 | 485 | 455 | 470 | -0.63% | 92,400 | 67億6325万 | +8.05% | - | 4.57 |
02/06 | 465 | 484 | 458 | 473 | +2.16% | 81,100 | 68億642万 | +9.49% | - | 4.59 |
02/05 | 452 | 466 | 445 | 463 | +1.76% | 107,700 | 66億6252万 | +8.18% | - | 4.5 |
02/04 | 451 | 457 | 430 | 455 | +2.71% | 77,500 | 65億4740万 | +8.08% | - | 4.42 |
02/01 | 426 | 455 | 426 | 443 | +2.55% | 113,500 | 63億7472万 | +6.75% | - | 4.3 |
01/31 | 428 | 436 | 419 | 432 | +2.13% | 58,700 | 62億1643万 | +5.37% | - | 4.2 |
01/30 | 433 | 478 | 417 | 423 | -6.83% | 364,200 | 60億8692万 | +3.93% | - | 4.11 |
01/29 | 471 | 471 | 443 | 454 | -4.42% | 117,700 | 65億3301万 | +12.66% | - | 4.41 |
01/28 | 445 | 514 | 440 | 475 | +5.79% | 717,000 | 68億3520万 | +19.05% | - | 4.61 |
01/25 | 462 | 487 | 436 | 449 | -4.47% | 589,400 | 64億6106万 | +13.96% | - | 4.36 |
01/24 | 449 | 505 | 440 | 470 | +10.59% | 1,223,900 | 67億6325万 | +20.51% | - | 4.57 |
01/23 | 415 | 434 | 415 | 425 | -1.16% | 27,600 | 61億1570万 | +10.1% | - | 4.13 |
01/22 | 431 | 448 | 414 | 430 | +2.38% | 115,000 | 61億8765万 | +12.57% | - | 4.18 |
01/21 | 430 | 436 | 416 | 420 | -1.18% | 50,300 | 60億4375万 | +11.11% | - | 4.08 |
01/18 | 417 | 466 | 414 | 425 | +1.43% | 277,900 | 61億1570万 | +13.33% | - | 4.13 |
01/17 | 425 | 428 | 410 | 419 | -0.71% | 50,400 | 60億2936万 | +12.63% | - | 4.07 |
01/16 | 415 | 425 | 415 | 422 | +0.48% | 39,800 | 60億7253万 | +14.05% | - | 4.1 |
01/15 | 413 | 424 | 410 | 420 | +2.44% | 36,300 | 60億4375万 | +14.13% | - | 4.08 |
01/11 | 432 | 440 | 408 | 410 | -4.87% | 68,600 | 58億9985万 | +12.02% | - | 3.98 |
01/10 | 400 | 432 | 399 | 431 | +7.75% | 109,600 | 62億204万 | +18.41% | - | 4.19 |
01/09 | 417 | 417 | 394 | 400 | -4.08% | 60,700 | 57億5596万 | +10.5% | - | 3.89 |
01/08 | 437 | 437 | 409 | 417 | -1.88% | 86,000 | 60億58万 | +15.51% | - | 4.05 |
01/07 | 443 | 472 | 413 | 425 | +1.43% | 269,900 | 61億1570万 | +18.06% | - | 4.13 |
01/04 | 385 | 433 | 384 | 419 | +4.49% | 153,200 | 60億2936万 | +17.04% | - | 4.07 |
2018 |
12/28 | 395 | 407 | 388 | 401 | -2.43% | 115,700 | 57億7034万 | +12.32% | - | 3.9 |
12/27 | 399 | 411 | 362 | 411 | +11.99% | 416,300 | 59億1424万 | +15.45% | - | 3.99 |
12/26 | 303 | 367 | 301 | 367 | +27.87% | 379,300 | 52億8109万 | +3.67% | - | 3.56 |
12/25 | 291 | 300 | 284 | 287 | -7.72% | 325,000 | 41億2990万 | -19.15% | - | 2.79 |
12/21 | 311 | 317 | 296 | 311 | -0.64% | 105,700 | 44億7525万 | -13.37% | - | 3.02 |
12/20 | 332 | 333 | 307 | 313 | -7.94% | 116,300 | 45億403万 | -13.54% | - | 3.04 |
12/19 | 336 | 340 | 328 | 340 | -0.29% | 49,100 | 48億9256万 | -6.59% | - | 3.3 |
12/18 | 335 | 341 | 321 | 341 | 0% | 98,100 | 49億695万 | -6.83% | - | 3.31 |
12/17 | 356 | 358 | 336 | 341 | -5.8% | 65,900 | 49億695万 | -7.34% | - | 3.31 |
12/14 | 354 | 364 | 340 | 362 | +4.62% | 104,500 | 52億914万 | -2.16% | - | 3.52 |
12/13 | 356 | 360 | 343 | 346 | -3.08% | 92,000 | 49億7890万 | -6.99% | - | 3.36 |
12/12 | 344 | 358 | 334 | 357 | +6.25% | 103,800 | 51億3719万 | -4.55% | - | 3.47 |
12/11 | 346 | 347 | 325 | 336 | +4.35% | 205,100 | 48億3500万 | -10.64% | - | 3.26 |
12/10 | 336 | 336 | 321 | 322 | -6.12% | 127,400 | 46億3354万 | -14.81% | - | 3.13 |
12/07 | 350 | 355 | 337 | 343 | -1.72% | 86,900 | 49億3573万 | -9.97% | - | 3.33 |
12/06 | 361 | 362 | 343 | 349 | -5.16% | 128,800 | 50億2207万 | -8.64% | - | 3.39 |
12/05 | 360 | 368 | 359 | 368 | -1.08% | 40,100 | 52億9548万 | -3.92% | - | 3.57 |
12/04 | 377 | 383 | 366 | 372 | -1.85% | 88,600 | 53億5304万 | -3.38% | - | 3.61 |
12/03 | 374 | 385 | 372 | 379 | +1.61% | 48,000 | 54億5377万 | -1.3% | - | 3.68 |
11/30 | 374 | 382 | 373 | 373 | -1.32% | 50,100 | 53億6743万 | -2.61% | - | 3.62 |
11/29 | 383 | 383 | 375 | 378 | -0.26% | 49,200 | 54億3938万 | -1.31% | - | 3.67 |
11/28 | 378 | 390 | 374 | 379 | +0.53% | 36,400 | 54億5377万 | -1.3% | - | 3.68 |
11/27 | 385 | 387 | 372 | 377 | -2.08% | 37,900 | 54億2499万 | -1.82% | - | 3.66 |
11/26 | 375 | 385 | 369 | 385 | +1.58% | 57,300 | 55億4011万 | 0% | - | 3.74 |
11/22 | 374 | 379 | 370 | 379 | +0.8% | 32,000 | 54億5377万 | -1.56% | - | 3.68 |
11/21 | 367 | 378 | 366 | 376 | +1.35% | 30,400 | 54億1060万 | -2.59% | - | 3.65 |
11/20 | 378 | 388 | 371 | 371 | -3.89% | 45,700 | 53億3865万 | -4.38% | - | 3.6 |
11/19 | 378 | 391 | 378 | 386 | +0.78% | 43,400 | 55億5450万 | -0.77% | - | 3.75 |
11/16 | 389 | 389 | 376 | 383 | -0.52% | 74,000 | 55億1133万 | -1.79% | - | 3.72 |
11/15 | 370 | 385 | 369 | 385 | +2.39% | 47,000 | 55億4011万 | -1.53% | - | 3.74 |
11/14 | 381 | 382 | 371 | 376 | -2.08% | 60,400 | 54億1060万 | -3.84% | - | 3.65 |
11/13 | 385 | 396 | 372 | 384 | -0.26% | 141,400 | 55億2572万 | -2.04% | - | 3.73 |
11/12 | 400 | 403 | 375 | 385 | -4.47% | 105,900 | 55億4011万 | -2.04% | - | 3.74 |
11/09 | 403 | 409 | 387 | 403 | -1.95% | 131,400 | 57億9912万 | +2.28% | - | 3.91 |
11/08 | 399 | 417 | 396 | 411 | +5.12% | 69,200 | 59億1424万 | +4.05% | - | 3.99 |
11/07 | 405 | 413 | 391 | 391 | -1.76% | 70,000 | 56億2645万 | -1.01% | - | 3.8 |
11/06 | 401 | 408 | 395 | 398 | -2.69% | 70,700 | 57億2718万 | 0% | - | 3.87 |
11/05 | 385 | 422 | 384 | 409 | +6.23% | 151,000 | 58億8546万 | +2% | - | 3.97 |
11/02 | 377 | 385 | 370 | 385 | +4.9% | 59,000 | 55億4011万 | -4.47% | - | 3.74 |
11/01 | 371 | 384 | 365 | 367 | -5.17% | 94,600 | 52億8109万 | -9.61% | - | 3.56 |
10/31 | 394 | 399 | 375 | 387 | -7.19% | 250,700 | 55億6889万 | -5.38% | - | 3.76 |
10/30 | 327 | 423 | 327 | 417 | +21.57% | 837,400 | 60億58万 | +1.21% | - | 4.05 |