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 | 623 | 639 | 619 | 637 | +2.25% | 26,600 | 41億3999万 | -6.19% | - | 0.96 |
03/28 | 624 | 630 | 612 | 623 | -1.74% | 31,700 | 40億4900万 | -8.65% | - | 0.94 |
03/27 | 625 | 651 | 622 | 634 | +4.62% | 55,200 | 41億2049万 | -7.31% | - | 0.95 |
03/26 | 613 | 622 | 606 | 606 | -1.14% | 28,200 | 39億3851万 | -11.66% | - | 0.91 |
03/25 | 630 | 633 | 610 | 613 | -5.69% | 43,400 | 39億8400万 | -11.03% | - | 0.92 |
03/22 | 635 | 659 | 635 | 650 | +2.36% | 30,700 | 42億2448万 | -5.93% | - | 0.98 |
03/20 | 645 | 659 | 631 | 635 | -1.7% | 35,200 | 41億2699万 | -8.24% | - | 0.95 |
03/19 | 667 | 670 | 644 | 646 | -2.42% | 39,400 | 41億9848万 | -6.51% | - | 0.97 |
03/18 | 685 | 691 | 662 | 662 | -2.5% | 39,600 | 43億247万 | -3.78% | - | 0.99 |
03/15 | 682 | 696 | 673 | 679 | -0.59% | 32,000 | 44億1295万 | -1.02% | - | 1.02 |
03/14 | 705 | 719 | 683 | 683 | -2.15% | 23,400 | 44億3895万 | -0.15% | - | 1.03 |
03/13 | 722 | 723 | 679 | 698 | -3.32% | 52,200 | 45億3644万 | +2.2% | - | 1.05 |
03/12 | 701 | 727 | 693 | 722 | +4.34% | 38,700 | 46億9242万 | +6.02% | - | 1.08 |
03/11 | 700 | 703 | 654 | 692 | -1.84% | 74,100 | 44億9744万 | +2.22% | - | 1.04 |
03/08 | 691 | 707 | 688 | 705 | -0.14% | 57,900 | 45億8193万 | +4.6% | - | 1.06 |
03/07 | 735 | 750 | 701 | 706 | -5.61% | 80,500 | 45億8843万 | +5.22% | - | 1.06 |
03/06 | 761 | 761 | 733 | 748 | -1.58% | 78,200 | 48億6140万 | +12.14% | - | 1.12 |
03/05 | 711 | 766 | 702 | 760 | +6.89% | 147,300 | 49億3939万 | +14.8% | - | 1.14 |
03/04 | 702 | 713 | 693 | 711 | +1.72% | 32,600 | 46億2093万 | +8.22% | - | 1.07 |
03/01 | 686 | 709 | 683 | 699 | +2.64% | 44,600 | 45億4294万 | +6.72% | - | 1.05 |
02/28 | 701 | 703 | 677 | 681 | -4.08% | 50,000 | 44億2595万 | +4.29% | - | 1.02 |
02/27 | 700 | 712 | 696 | 710 | +2.31% | 29,100 | 46億1443万 | +9.06% | - | 1.07 |
02/26 | 706 | 718 | 686 | 694 | -1.42% | 41,200 | 45億1044万 | +7.26% | - | 1.04 |
02/25 | 690 | 710 | 683 | 704 | +2.62% | 52,600 | 45億7543万 | +9.15% | - | 1.06 |
02/22 | 695 | 697 | 682 | 686 | -1.58% | 37,000 | 44億5845万 | +6.85% | - | 1.03 |
02/21 | 687 | 723 | 687 | 697 | +0.87% | 94,700 | 45億2994万 | +8.74% | - | 1.05 |
02/20 | 687 | 699 | 666 | 691 | +3.6% | 75,500 | 44億9094万 | +8.31% | - | 1.04 |
02/19 | 687 | 695 | 664 | 667 | -2.49% | 49,000 | 43億3496万 | +4.87% | - | 1 |
02/18 | 668 | 705 | 659 | 684 | +3.32% | 79,200 | 44億4545万 | +8.06% | - | 1.03 |
02/15 | 677 | 685 | 655 | 662 | -2.65% | 46,800 | 43億247万 | +5.25% | - | 0.99 |
02/14 | 593 | 696 | 593 | 680 | +13.52% | 263,400 | 44億1945万 | +8.45% | - | 1.02 |
02/13 | 583 | 602 | 583 | 599 | +2.74% | 51,600 | 38億9302万 | -4.31% | - | 0.9 |
02/12 | 609 | 609 | 556 | 583 | -4.27% | 124,300 | 37億8903万 | -7.17% | - | 0.88 |
02/08 | 620 | 621 | 604 | 609 | -3.33% | 54,100 | 39億5801万 | -3.18% | - | 0.91 |
02/07 | 660 | 662 | 623 | 630 | -4.69% | 77,400 | 40億9449万 | +0.32% | - | 0.95 |
02/06 | 647 | 668 | 642 | 661 | +3.12% | 49,000 | 42億9597万 | +5.42% | - | 0.99 |
02/05 | 634 | 650 | 622 | 641 | +2.4% | 59,700 | 41億6598万 | +2.72% | - | 0.96 |
02/04 | 605 | 629 | 605 | 626 | +3.13% | 40,000 | 40億6849万 | +0.48% | - | 0.94 |
02/01 | 633 | 633 | 602 | 607 | -4.11% | 63,600 | 39億4501万 | -2.1% | - | 0.91 |
01/31 | 614 | 635 | 614 | 633 | +3.94% | 51,200 | 41億1399万 | +2.43% | - | 0.95 |
01/30 | 623 | 642 | 602 | 609 | -3.03% | 77,800 | 39億5801万 | -1.14% | - | 0.91 |
01/29 | 632 | 635 | 610 | 628 | -2.18% | 49,500 | 40億8149万 | +1.78% | - | 0.94 |
01/28 | 660 | 674 | 642 | 642 | -0.93% | 46,500 | 41億7248万 | +3.05% | - | 0.96 |
01/25 | 639 | 668 | 639 | 648 | +0.93% | 60,000 | 42億1148万 | +3.02% | - | 0.97 |
01/24 | 633 | 646 | 621 | 642 | +1.26% | 36,000 | 41億7248万 | +0.94% | - | 0.96 |
01/23 | 604 | 642 | 604 | 634 | +2.92% | 49,200 | 41億2049万 | -1.55% | - | 0.95 |
01/22 | 634 | 646 | 609 | 616 | -2.84% | 77,800 | 40億350万 | -5.23% | - | 0.92 |
01/21 | 650 | 666 | 634 | 634 | -2.91% | 103,600 | 41億2049万 | -3.5% | - | 0.95 |
01/18 | 646 | 662 | 638 | 653 | +0.77% | 87,900 | 42億4397万 | -1.8% | - | 0.98 |
01/17 | 626 | 655 | 626 | 648 | +3.18% | 73,700 | 42億1148万 | -3.57% | - | 0.97 |
01/16 | 622 | 643 | 615 | 628 | +0.64% | 74,400 | 40億8149万 | -7.65% | - | 0.94 |
01/15 | 602 | 632 | 597 | 624 | +3.14% | 109,400 | 40億5550万 | -9.57% | - | 0.94 |
01/11 | 600 | 614 | 592 | 605 | +2.54% | 84,400 | 39億3201万 | -13.69% | - | 0.91 |
01/10 | 602 | 611 | 575 | 590 | -1.83% | 111,100 | 38億3452万 | -17.13% | - | 0.89 |
01/09 | 649 | 658 | 601 | 601 | -10.16% | 377,200 | 39億601万 | -16.99% | - | 0.9 |
01/08 | 625 | 694 | 625 | 669 | +4.21% | 165,400 | 43億4796万 | -9.1% | - | 1 |
01/07 | 606 | 659 | 603 | 642 | +6.82% | 158,200 | 41億7248万 | -13.59% | - | 0.96 |
01/04 | 572 | 603 | 551 | 601 | +1.18% | 119,600 | 39億601万 | -19.87% | - | 0.9 |
2018 |
12/28 | 568 | 599 | 565 | 594 | +1.02% | 154,600 | 38億6052万 | -21.74% | - | 0.89 |
12/27 | 619 | 631 | 576 | 588 | -3.45% | 350,900 | 38億2152万 | -23.44% | - | 0.88 |
12/26 | 590 | 623 | 578 | 609 | +1.5% | 228,800 | 39億5801万 | -21.62% | - | 0.91 |
12/25 | 574 | 618 | 520 | 600 | +8.3% | 521,600 | 38億9952万 | -23.47% | - | 0.9 |
12/21 | 603 | 614 | 525 | 554 | -2.81% | 333,000 | 36億55万 | -29.96% | - | 0.83 |
12/20 | 572 | 622 | 530 | 570 | -1.21% | 332,300 | 37億454万 | -28.84% | - | 0.86 |
12/19 | 562 | 588 | 543 | 577 | -7.23% | 429,200 | 37億5003万 | -28.77% | - | 0.87 |
12/18 | 622 | 622 | 622 | 622 | -19.43% | 16,000 | 40億4250万 | -24.24% | - | 0.93 |
12/17 | 788 | 801 | 764 | 772 | -3.14% | 84,100 | 50億1738万 | -7.1% | - | 1.16 |
12/14 | 842 | 843 | 792 | 797 | -4.44% | 81,300 | 51億7986万 | -4.78% | - | 1.2 |
12/13 | 833 | 848 | 824 | 834 | +0.12% | 54,400 | 54億2033万 | -0.95% | - | 1.25 |
12/12 | 797 | 834 | 787 | 833 | +5.44% | 83,200 | 54億1383万 | -1.42% | - | 1.25 |
12/11 | 806 | 817 | 784 | 790 | -1.13% | 72,000 | 51億3436万 | -6.84% | - | 1.19 |
12/10 | 801 | 815 | 793 | 799 | -2.44% | 63,300 | 51億9286万 | -6.33% | - | 1.2 |
12/07 | 838 | 843 | 794 | 819 | -0.97% | 97,900 | 53億2284万 | -4.43% | - | 1.23 |
12/06 | 866 | 866 | 815 | 827 | -4.5% | 93,300 | 53億7483万 | -3.73% | - | 1.24 |
12/05 | 847 | 890 | 841 | 866 | +0.23% | 71,100 | 56億2830万 | +0.58% | - | 1.3 |
12/04 | 904 | 905 | 859 | 864 | -4.21% | 102,600 | 56億1530万 | +0.47% | - | 1.3 |
12/03 | 898 | 916 | 889 | 902 | +2.15% | 54,400 | 58億6227万 | +5.37% | - | 1.35 |
11/30 | 894 | 906 | 880 | 883 | -1.23% | 50,600 | 57億3879万 | +3.64% | - | 1.33 |
11/29 | 900 | 938 | 885 | 894 | +1.36% | 116,500 | 58億1028万 | +5.3% | - | 1.34 |
11/28 | 870 | 887 | 865 | 882 | +2.92% | 93,000 | 57億3229万 | +3.76% | - | 1.32 |
11/27 | 828 | 875 | 827 | 857 | +3.5% | 73,400 | 55億6981万 | +0.59% | - | 1.29 |
11/26 | 812 | 835 | 799 | 828 | +1.97% | 53,100 | 53億8133万 | -3.38% | - | 1.24 |
11/22 | 805 | 827 | 797 | 812 | +0.37% | 53,200 | 52億7735万 | -5.8% | - | 1.22 |
11/21 | 808 | 845 | 804 | 809 | -1.94% | 76,200 | 52億971万 | -6.9% | - | 1.2 |
11/20 | 774 | 830 | 773 | 825 | +4.7% | 127,400 | 53億1275万 | -5.93% | - | 1.23 |
11/19 | 759 | 793 | 752 | 788 | +2.6% | 81,700 | 50億7448万 | -10.66% | - | 1.17 |
11/16 | 805 | 832 | 766 | 768 | -5.19% | 104,500 | 49億4568万 | -13.51% | - | 1.14 |
11/15 | 743 | 811 | 743 | 810 | +2.79% | 103,100 | 52億1615万 | -9.6% | - | 1.21 |
11/14 | 803 | 821 | 771 | 788 | -8.05% | 178,100 | 50億7448万 | -12.54% | - | 1.17 |
11/13 | 850 | 885 | 842 | 857 | -2.28% | 109,800 | 55億1882万 | -5.93% | - | 1.28 |
11/12 | 902 | 927 | 877 | 877 | -4.36% | 85,400 | 56億4761万 | -4.26% | - | 1.3 |
11/09 | 932 | 948 | 912 | 917 | -0.86% | 67,500 | 59億520万 | -0.65% | - | 1.36 |
11/08 | 921 | 936 | 917 | 925 | +2.44% | 51,300 | 59億5672万 | -0.64% | - | 1.38 |
11/07 | 906 | 942 | 896 | 903 | -0.33% | 97,200 | 58億1504万 | -3.73% | - | 1.34 |
11/06 | 909 | 924 | 890 | 906 | -0.66% | 61,000 | 58億3436万 | -4.43% | - | 1.35 |
11/05 | 900 | 932 | 882 | 912 | 0% | 81,100 | 58億7300万 | -5.2% | - | 1.36 |
11/02 | 880 | 922 | 880 | 912 | +4.83% | 99,100 | 58億7300万 | -6.46% | - | 1.36 |
11/01 | 864 | 880 | 835 | 870 | -0.34% | 93,800 | 56億253万 | -12.21% | - | 1.29 |
10/31 | 832 | 878 | 832 | 873 | +4.68% | 106,500 | 56億2185万 | -13.22% | - | 1.3 |
10/30 | 764 | 839 | 757 | 834 | +8.31% | 148,900 | 53億7070万 | -18.32% | - | 1.24 |