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 | 416 | 436 | 409 | 416 | +0.97% | 278,600 | 83億3976万 | -10.54% | - | 0.42 |
03/28 | 424 | 425 | 402 | 412 | -3.29% | 419,000 | 82億5957万 | -12.34% | - | 0.42 |
03/27 | 428 | 435 | 423 | 426 | -0.7% | 98,900 | 85億4023万 | -10.5% | - | 0.43 |
03/26 | 427 | 440 | 424 | 429 | +1.66% | 242,200 | 86億37万 | -11% | - | 0.44 |
03/25 | 439 | 439 | 420 | 422 | -5.59% | 245,200 | 84億6004万 | -13.17% | - | 0.43 |
03/22 | 446 | 457 | 443 | 447 | +0.22% | 105,200 | 89億6123万 | -8.96% | - | 0.45 |
03/20 | 441 | 453 | 438 | 446 | 0% | 94,300 | 89億4118万 | -9.53% | - | 0.45 |
03/19 | 462 | 464 | 446 | 446 | -3.67% | 128,800 | 89億4118万 | -9.72% | - | 0.45 |
03/18 | 433 | 465 | 433 | 463 | +6.19% | 227,900 | 92億8199万 | -5.7% | - | 0.47 |
03/15 | 436 | 447 | 434 | 436 | 0% | 134,600 | 87億4071万 | -10.47% | - | 0.44 |
03/14 | 447 | 460 | 436 | 436 | -2.02% | 173,100 | 87億4071万 | -10.1% | - | 0.44 |
03/13 | 451 | 464 | 443 | 445 | -3.05% | 208,800 | 89億2113万 | -8.06% | - | 0.45 |
03/12 | 455 | 477 | 439 | 459 | +2.68% | 189,100 | 92億180万 | -4.97% | - | 0.47 |
03/11 | 450 | 458 | 433 | 447 | -0.22% | 181,900 | 89億6123万 | -7.07% | - | 0.45 |
03/08 | 461 | 468 | 446 | 448 | -5.88% | 319,000 | 89億8128万 | -6.28% | - | 0.45 |
03/07 | 500 | 500 | 469 | 476 | -5.74% | 319,100 | 95億4261万 | 0% | - | 0.48 |
03/06 | 500 | 507 | 497 | 505 | +1% | 87,700 | 101億2398万 | +6.99% | - | 0.51 |
03/05 | 505 | 511 | 495 | 500 | -2.15% | 154,300 | 100億2375万 | +6.84% | - | 0.51 |
03/04 | 493 | 511 | 491 | 511 | +4.93% | 219,600 | 102億4427万 | +10.13% | - | 0.52 |
03/01 | 487 | 498 | 481 | 487 | -0.41% | 288,800 | 97億6313万 | +5.87% | - | 0.49 |
02/28 | 515 | 519 | 489 | 489 | -5.42% | 266,300 | 98億322万 | +7.24% | - | 0.5 |
02/27 | 514 | 522 | 502 | 517 | +1.37% | 318,700 | 103億6455万 | +14.63% | - | 0.52 |
02/26 | 534 | 539 | 507 | 510 | -2.86% | 412,200 | 102億2422万 | +14.61% | - | 0.52 |
02/25 | 532 | 550 | 524 | 525 | +0.19% | 420,300 | 105億2493万 | +19.59% | - | 0.53 |
02/22 | 549 | 553 | 521 | 524 | -4.9% | 637,200 | 105億489万 | +21.02% | - | 0.53 |
02/21 | 558 | 578 | 549 | 551 | -1.78% | 562,000 | 110億4617万 | +29.34% | - | 0.56 |
02/20 | 569 | 594 | 560 | 561 | -2.94% | 1,044,300 | 112億4664万 | +33.89% | - | 0.57 |
02/19 | 530 | 587 | 525 | 578 | +8.44% | 1,212,500 | 115億8745万 | +40.63% | - | 0.59 |
02/18 | 544 | 546 | 517 | 533 | -2.2% | 1,145,000 | 106億8531万 | +32.26% | - | 0.54 |
02/15 | 489 | 551 | 472 | 545 | +10.1% | 1,942,500 | 109億2588万 | +37.63% | - | 0.55 |
02/14 | 467 | 501 | 448 | 495 | +9.27% | 1,903,100 | 99億2351万 | +27.25% | - | 0.5 |
02/13 | 437 | 453 | 416 | 453 | +21.45% | 729,700 | 90億8151万 | +17.66% | - | 0.46 |
02/12 | 365 | 387 | 357 | 373 | +0.54% | 333,300 | 74億7771万 | -2.36% | - | 0.38 |
02/08 | 389 | 390 | 367 | 371 | -6.08% | 185,800 | 74億3762万 | -2.88% | - | 0.38 |
02/07 | 408 | 413 | 393 | 395 | -3.19% | 126,600 | 79億1876万 | +3.4% | - | 0.4 |
02/06 | 406 | 409 | 400 | 408 | +0.49% | 89,400 | 81億7938万 | +7.09% | - | 0.41 |
02/05 | 405 | 413 | 400 | 406 | +0.25% | 63,200 | 81億3928万 | +6.84% | - | 0.41 |
02/04 | 389 | 405 | 389 | 405 | +5.19% | 93,500 | 81億1923万 | +7.14% | - | 0.41 |
02/01 | 395 | 402 | 384 | 385 | -2.78% | 126,500 | 77億1828万 | +2.12% | - | 0.39 |
01/31 | 389 | 397 | 389 | 396 | +2.86% | 99,000 | 79億3881万 | +5.04% | - | 0.4 |
01/30 | 396 | 398 | 385 | 385 | -2.53% | 138,200 | 77億1828万 | +1.85% | - | 0.39 |
01/29 | 401 | 401 | 385 | 395 | -2.95% | 216,800 | 79億1876万 | +4.22% | - | 0.4 |
01/28 | 406 | 413 | 396 | 407 | -0.49% | 199,200 | 81億5933万 | +7.11% | - | 0.41 |
01/25 | 393 | 416 | 393 | 409 | +4.87% | 427,300 | 81億9942万 | +7.35% | - | 0.42 |
01/24 | 353 | 392 | 353 | 390 | +10.17% | 422,500 | 78億1852万 | +1.83% | - | 0.4 |
01/23 | 360 | 361 | 346 | 354 | -2.21% | 232,000 | 70億9681万 | -8.05% | - | 0.36 |
01/22 | 367 | 369 | 361 | 362 | -1.09% | 99,200 | 72億5719万 | -6.94% | - | 0.37 |
01/21 | 367 | 378 | 363 | 366 | -0.81% | 258,500 | 73億3738万 | -6.87% | - | 0.37 |
01/18 | 365 | 371 | 361 | 369 | +1.1% | 230,400 | 73億9752万 | -7.05% | - | 0.37 |
01/17 | 368 | 372 | 360 | 365 | 0% | 169,600 | 73億1733万 | -9.2% | - | 0.37 |
01/16 | 372 | 372 | 360 | 365 | -1.88% | 114,800 | 73億1733万 | -10.1% | - | 0.37 |
01/15 | 365 | 376 | 362 | 372 | +1.09% | 232,900 | 74億5767万 | -9.93% | - | 0.38 |
01/11 | 370 | 373 | 364 | 368 | +0.82% | 149,300 | 73億7748万 | -12.17% | - | 0.37 |
01/10 | 370 | 371 | 360 | 365 | -1.35% | 191,200 | 73億1733万 | -14.12% | - | 0.37 |
01/09 | 380 | 382 | 370 | 370 | -2.63% | 182,700 | 74億1757万 | -14.15% | - | 0.38 |
01/08 | 385 | 388 | 379 | 380 | +0.53% | 176,800 | 76億1805万 | -13.04% | - | 0.39 |
01/07 | 380 | 390 | 376 | 378 | +1.61% | 206,100 | 75億7795万 | -14.48% | - | 0.38 |
01/04 | 366 | 374 | 356 | 372 | -2.11% | 167,900 | 74億5767万 | -16.59% | - | 0.38 |
2018 |
12/28 | 386 | 389 | 377 | 380 | -1.04% | 194,800 | 76億1805万 | -15.74% | - | 0.39 |
12/27 | 381 | 388 | 374 | 384 | +4.35% | 228,000 | 76億9824万 | -15.6% | - | 0.39 |
12/26 | 359 | 372 | 357 | 368 | +3.08% | 213,800 | 73億7748万 | -19.83% | - | 0.37 |
12/25 | 360 | 371 | 355 | 357 | -7.03% | 263,500 | 71億5695万 | -23.06% | - | 0.36 |
12/21 | 382 | 392 | 377 | 384 | -1.54% | 211,000 | 76億9824万 | -18.12% | - | 0.39 |
12/20 | 400 | 405 | 384 | 390 | -3.94% | 221,600 | 78億1852万 | -17.55% | - | 0.4 |
12/19 | 406 | 411 | 393 | 406 | -0.25% | 262,800 | 81億3928万 | -15.06% | - | 0.41 |
12/18 | 416 | 422 | 406 | 407 | -4.91% | 298,100 | 81億5933万 | -15.56% | - | 0.41 |
12/17 | 435 | 437 | 422 | 428 | -2.28% | 181,900 | 85億8033万 | -11.93% | - | 0.43 |
12/14 | 458 | 458 | 435 | 438 | -4.16% | 203,200 | 87億8080万 | -10.43% | - | 0.44 |
12/13 | 454 | 460 | 444 | 457 | +1.33% | 151,000 | 91億6170万 | -7.3% | - | 0.46 |
12/12 | 446 | 458 | 438 | 451 | +0.89% | 141,800 | 90億4142万 | -9.07% | - | 0.46 |
12/11 | 459 | 459 | 440 | 447 | -1.32% | 175,000 | 89億6123万 | -10.42% | - | 0.45 |
12/10 | 461 | 464 | 451 | 453 | -4.63% | 163,900 | 90億8151万 | -9.76% | - | 0.46 |
12/07 | 486 | 491 | 463 | 475 | -0.63% | 145,000 | 95億2256万 | -6.13% | - | 0.48 |
12/06 | 490 | 492 | 471 | 478 | -2.25% | 160,600 | 95億8270万 | -5.72% | - | 0.49 |
12/05 | 510 | 514 | 484 | 489 | -6.14% | 426,600 | 98億322万 | -3.74% | - | 0.5 |
12/04 | 537 | 537 | 515 | 521 | -3.34% | 243,200 | 104億4474万 | +2.56% | - | 0.53 |
12/03 | 518 | 563 | 512 | 539 | +5.07% | 392,700 | 108億560万 | +6.94% | - | 0.55 |
11/30 | 509 | 519 | 504 | 513 | +0.59% | 113,600 | 102億8436万 | +2.4% | - | 0.52 |
11/29 | 525 | 527 | 508 | 510 | -1.16% | 142,100 | 102億2422万 | +2.41% | - | 0.52 |
11/28 | 507 | 519 | 499 | 516 | +2.58% | 156,100 | 103億4451万 | +3.82% | - | 0.52 |
11/27 | 494 | 507 | 490 | 503 | +2.44% | 152,700 | 100億8389万 | +1.62% | - | 0.51 |
11/26 | 482 | 500 | 478 | 491 | +1.66% | 171,400 | 98億4332万 | -1.01% | - | 0.5 |
11/22 | 487 | 492 | 474 | 483 | -0.82% | 191,500 | 96億8294万 | -2.82% | - | 0.49 |
11/21 | 477 | 495 | 472 | 487 | +1.25% | 160,700 | 97億6313万 | -2.4% | - | 0.49 |
11/20 | 478 | 492 | 476 | 481 | -2.24% | 168,000 | 96億4284万 | -4.18% | - | 0.49 |
11/19 | 472 | 506 | 465 | 492 | +2.93% | 228,600 | 98億6337万 | -2.38% | - | 0.5 |
11/16 | 500 | 501 | 477 | 478 | -4.21% | 214,100 | 95億8270万 | -5.53% | - | 0.49 |
11/15 | 494 | 509 | 492 | 499 | +0.4% | 156,900 | 100億370万 | -1.96% | - | 0.51 |
11/14 | 501 | 512 | 496 | 497 | -1.97% | 233,400 | 99億6360万 | -2.55% | - | 0.5 |
11/13 | 497 | 519 | 492 | 507 | 0% | 354,500 | 101億6408万 | -0.98% | - | 0.51 |
11/12 | 497 | 525 | 495 | 507 | -1.93% | 405,100 | 101億6408万 | -1.17% | - | 0.51 |
11/09 | 521 | 526 | 511 | 517 | -1.52% | 219,100 | 103億6455万 | +0.39% | - | 0.52 |
11/08 | 545 | 546 | 522 | 525 | -1.87% | 182,000 | 105億2493万 | +1.16% | - | 0.53 |
11/07 | 535 | 549 | 529 | 535 | +0.94% | 227,100 | 107億2541万 | +2.69% | - | 0.54 |
11/06 | 539 | 539 | 526 | 530 | -0.75% | 176,200 | 106億2517万 | +1.15% | - | 0.54 |
11/05 | 521 | 543 | 520 | 534 | -0.19% | 240,200 | 107億536万 | +1.14% | - | 0.54 |
11/02 | 516 | 540 | 515 | 535 | +5.73% | 437,600 | 107億2541万 | +0.94% | - | 0.54 |
11/01 | 504 | 515 | 496 | 506 | -0.2% | 246,500 | 101億4403万 | -4.89% | - | 0.51 |
10/31 | 486 | 513 | 486 | 507 | +6.51% | 465,100 | 101億6408万 | -5.41% | - | 0.51 |
10/30 | 439 | 480 | 436 | 476 | +7.21% | 624,300 | 95億4261万 | -11.85% | - | 0.48 |