6367 ダイキン工業

株価チャート

2019/03/31

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	12,825	13,015	12,760	12,970	+3.31%	986,800	3兆8016億	+4.09%	20.08	2.68
03/28	12,710	12,720	12,460	12,555	-1.53%	882,200	3兆6800億	+1%	19.44	2.59
03/27	12,815	12,840	12,660	12,750	-0.23%	888,400	3兆7372億	+2.63%	19.74	2.64
03/26	12,475	12,780	12,420	12,780	+4.54%	1,093,200	3兆7459億	+3.1%	19.79	2.64
03/25	12,455	12,475	12,185	12,225	-3.74%	736,500	3兆5833億	-1.16%	18.93	2.53
03/22	12,675	12,795	12,610	12,700	+0.71%	680,000	3兆7225億	+2.77%	19.66	2.62
03/20	12,580	12,695	12,550	12,610	-0.59%	687,200	3兆6961億	+2.21%	19.52	2.61
03/19	12,480	12,715	12,415	12,685	+2.01%	804,700	3兆7181億	+2.99%	19.64	2.62
03/18	12,355	12,455	12,335	12,435	+0.89%	455,200	3兆6448億	+1.25%	19.25	2.57
03/15	12,335	12,430	12,315	12,325	+0.04%	944,500	3兆6126億	+0.69%	19.08	2.55
03/14	12,435	12,465	12,295	12,320	+0.45%	642,500	3兆6111億	+0.83%	19.07	2.55
03/13	12,405	12,450	12,180	12,265	-2.27%	761,200	3兆5950億	+0.52%	18.99	2.53
03/12	12,630	12,680	12,465	12,550	+0.52%	886,400	3兆6785億	+3.04%	19.43	2.59
03/11	12,445	12,485	12,320	12,485	+0.85%	483,600	3兆6595億	+2.79%	19.33	2.58
03/08	12,655	12,680	12,315	12,380	-2.02%	1,713,000	3兆6287億	+2.22%	19.17	2.56
03/07	12,570	12,635	12,490	12,635	+1.24%	882,500	3兆7034億	+4.54%	19.56	2.61
03/06	12,575	12,575	12,415	12,480	-0.76%	654,600	3兆6580億	+3.65%	19.32	2.58
03/05	12,580	12,640	12,485	12,575	-0.91%	572,300	3兆6859億	+4.7%	19.47	2.6
03/04	12,525	12,725	12,505	12,690	+2.55%	898,500	3兆7196億	+5.98%	19.65	2.62
03/01	12,225	12,445	12,210	12,375	+2.36%	752,300	3兆6272億	+3.59%	19.16	2.56
02/28	12,105	12,185	12,075	12,090	-0.45%	669,600	3兆5437億	+1.39%	18.72	2.5
02/27	12,170	12,240	12,090	12,145	-0.08%	715,400	3兆5598億	+1.94%	18.8	2.51
02/26	12,155	12,230	12,080	12,155	-0.37%	633,100	3兆5628億	+2.15%	18.82	2.51
02/25	12,240	12,265	12,135	12,200	+0.62%	616,800	3兆5759億	+2.63%	18.89	2.52
02/22	12,160	12,230	12,115	12,125	-1.02%	529,500	3兆5540億	+2.01%	18.77	2.51
02/21	12,300	12,330	12,060	12,250	-0.81%	788,800	3兆5906億	+2.94%	18.97	2.53
02/20	12,165	12,400	12,140	12,350	+2.24%	1,087,300	3兆6199億	+3.7%	19.12	2.55
02/19	12,090	12,125	11,960	12,080	-0.08%	501,100	3兆5408億	+1.42%	18.7	2.5
02/18	12,200	12,205	12,050	12,090	+1.04%	634,300	3兆5437億	+1.48%	18.72	2.5
02/15	12,175	12,225	11,950	11,965	-1.72%	1,058,900	3兆5071億	+0.42%	18.52	2.47
02/14	12,240	12,245	12,020	12,175	+0.7%	1,230,700	3兆5686億	+2.05%	18.85	2.52
02/13	11,850	12,120	11,825	12,090	+2.37%	1,059,400	3兆5437億	+1.44%	18.72	2.5
02/12	11,525	11,915	11,505	11,810	+3.46%	1,317,700	3兆4616億	-0.74%	18.28	2.44
02/08	11,595	11,715	11,415	11,415	-2.89%	920,900	3兆3458億	-3.87%	17.67	2.36
02/07	11,795	11,845	11,565	11,755	-1.09%	698,200	3兆4455億	-1.1%	18.2	2.43
02/06	11,815	11,930	11,780	11,885	+1.11%	638,600	3兆4836億	-0.06%	18.4	2.46
02/05	11,865	11,880	11,725	11,755	+0.56%	708,200	3兆4455億	-0.9%	18.2	2.43
02/04	11,650	11,790	11,560	11,690	+0.65%	917,400	3兆4265億	-1.26%	18.1	2.42
02/01	11,695	11,835	11,580	11,615	-1.27%	883,800	3兆4045億	-2.07%	17.98	2.4
01/31	11,780	11,935	11,615	11,765	+2.3%	1,140,600	3兆4484億	-0.94%	18.21	2.43
01/30	11,655	11,710	11,410	11,500	-1.67%	1,039,600	3兆3708億	-3.34%	17.8	2.38
01/29	11,755	11,825	11,595	11,695	0%	1,016,100	3兆4279億	-1.94%	18.11	2.42
01/28	11,830	11,890	11,650	11,695	-2.34%	1,051,400	3兆4279億	-2.19%	18.11	2.42
01/25	11,755	12,005	11,755	11,975	+1.27%	871,300	3兆5100億	-0.08%	18.54	2.48
01/24	11,665	11,935	11,655	11,825	-0.17%	578,100	3兆4660億	-1.56%	18.31	2.44
01/23	11,750	11,960	11,745	11,845	+0.55%	923,400	3兆4719億	-1.6%	18.34	2.45
01/22	11,900	12,160	11,720	11,780	-0.51%	1,053,300	3兆4528億	-2.14%	18.24	2.43
01/21	12,190	12,235	11,820	11,840	-2.83%	1,544,400	3兆4704億	-1.78%	18.33	2.45
01/18	11,940	12,215	11,905	12,185	-2.36%	1,400,700	3兆5715億	+0.94%	18.86	2.52
01/17	12,500	12,595	12,425	12,480	+0.04%	589,000	3兆6580億	+3.41%	19.32	2.58
01/16	12,455	12,510	12,375	12,475	+0.65%	766,500	3兆6565億	+3.42%	19.31	2.58
01/15	12,090	12,460	12,065	12,395	+2.02%	819,600	3兆6331億	+2.75%	19.19	2.56
01/11	12,250	12,290	12,050	12,150	+0.33%	1,205,400	3兆5613億	+0.57%	18.81	2.51
01/10	12,410	12,435	11,985	12,110	-1.94%	1,004,500	3兆5496億	+0.09%	18.75	2.5
01/09	12,030	12,375	12,010	12,350	+4.09%	942,300	3兆6199億	+1.84%	19.12	2.55
01/08	11,790	11,970	11,690	11,865	+2.37%	1,098,500	3兆4777億	-2.18%	18.37	2.45
01/07	11,600	11,720	11,525	11,590	+3.07%	982,900	3兆3971億	-4.47%	17.94	2.4
01/04	11,395	11,475	11,080	11,245	-3.85%	1,236,100	3兆2960億	-7.43%	17.41	2.32
2018
12/28	11,805	11,965	11,635	11,695	-1.68%	891,400	3兆4279億	-3.83%	18.11	2.42
12/27	11,725	12,020	11,600	11,895	+6.92%	1,489,800	3兆4865億	-2.14%	18.42	2.46
12/26	11,250	11,425	10,900	11,125	-0.58%	1,155,000	3兆2608億	-8.36%	17.22	2.3
12/25	11,615	11,650	11,190	11,190	-8.39%	1,153,800	3兆2799億	-8.01%	17.32	2.31
12/21	12,100	12,270	11,975	12,215	+1.41%	1,472,600	3兆5803億	+0.25%	18.91	2.52
12/20	12,240	12,350	11,895	12,045	-1.67%	1,359,100	3兆5305億	-1.14%	18.65	2.49
12/19	12,335	12,345	12,050	12,250	+0.08%	667,100	3兆5906億	+0.39%	18.97	2.53
12/18	12,265	12,480	12,155	12,240	-1.84%	806,700	3兆5877億	+0.2%	18.95	2.53
12/17	12,390	12,495	12,185	12,470	+0.61%	788,700	3兆6551億	+1.86%	19.31	2.58
12/14	12,645	12,810	12,305	12,395	-1.98%	1,720,100	3兆6331億	+1.17%	19.19	2.56
12/13	12,605	12,695	12,465	12,645	+1.36%	788,300	3兆7064億	+2.9%	19.58	2.61
12/12	12,055	12,495	12,045	12,475	+5.36%	1,161,000	3兆6565億	+1.57%	19.31	2.58
12/11	12,225	12,260	11,815	11,840	-2.99%	1,208,500	3兆4704億	-3.83%	18.33	2.45
12/10	12,020	12,240	12,000	12,205	-0.53%	872,200	3兆5774億	-1.28%	18.9	2.52
12/07	12,330	12,395	12,180	12,270	+1.32%	798,000	3兆5965億	-1.12%	19	2.54
12/06	12,285	12,355	11,960	12,110	-1.74%	981,600	3兆5496億	-2.66%	18.75	2.5
12/05	12,360	12,485	12,210	12,325	-1.28%	959,100	3兆6126億	-1.25%	19.08	2.55
12/04	12,830	12,900	12,470	12,485	-2.76%	1,003,000	3兆6595億	-0.13%	19.33	2.58
12/03	12,930	12,975	12,770	12,840	+1.82%	882,400	3兆7635億	+2.68%	19.88	2.65
11/30	12,790	12,790	12,540	12,610	-1.48%	1,087,900	3兆6961億	+0.91%	19.52	2.61
11/29	12,765	12,890	12,710	12,800	+3.27%	1,303,000	3兆7518億	+2.37%	19.82	2.65
11/28	12,110	12,410	12,075	12,395	+3.68%	1,100,000	3兆6331億	-1.01%	19.19	2.56
11/27	12,170	12,195	11,845	11,955	0%	866,600	3兆5041億	-4.76%	18.51	2.47
11/26	11,615	11,985	11,465	11,955	+3.15%	1,239,500	3兆5041億	-5.24%	18.51	2.47
11/22	11,645	11,690	11,475	11,590	+0.3%	626,900	3兆3971億	-8.64%	17.94	2.4
11/21	11,220	11,590	11,195	11,555	+0.39%	865,300	3兆3869億	-9.6%	17.89	2.39
11/20	11,490	11,685	11,415	11,510	-1.83%	743,300	3兆3737億	-10.64%	17.82	2.38
11/19	11,500	11,770	11,425	11,725	+0.09%	1,391,000	3兆4367億	-9.62%	18.15	2.42
11/16	12,100	12,180	11,710	11,715	-3.98%	1,630,600	3兆4338億	-10.24%	18.14	2.42
11/15	12,345	12,500	12,185	12,200	-2.48%	997,700	3兆5759億	-7.22%	18.89	2.52
11/14	12,515	12,530	12,285	12,510	-0.44%	938,500	3兆6668億	-5.36%	19.37	2.59
11/13	12,460	12,605	12,275	12,565	-2.63%	1,066,500	3兆6829億	-5.54%	19.45	2.6
11/12	12,690	12,905	12,555	12,905	+1.37%	745,100	3兆7826億	-3.57%	19.98	2.67
11/09	13,270	13,290	12,670	12,730	-4.39%	1,322,300	3兆7313億	-5.44%	19.71	2.63
11/08	12,720	13,380	12,665	13,315	+6.82%	1,712,500	3兆9028億	-1.76%	20.61	2.75
11/07	12,015	12,660	11,955	12,465	-5.68%	1,892,600	3兆6536億	-8.45%	19.3	2.58
11/06	13,230	13,300	13,150	13,215	+0.65%	813,200	3兆8735億	-3.74%	20.46	2.73
11/05	13,215	13,280	13,050	13,130	-1.72%	769,400	3兆8485億	-4.92%	20.33	2.71
11/02	13,225	13,395	13,035	13,360	+2.38%	1,680,500	3兆9160億	-3.82%	20.68	2.76
11/01	13,095	13,265	12,770	13,050	-0.57%	1,366,600	3兆8251億	-6.5%	20.2	2.7
10/31	13,125	13,165	12,940	13,125	+2.3%	1,330,000	3兆8471億	-6.58%	20.32	2.71
10/30	12,480	12,940	12,435	12,830	+2.11%	1,266,200	3兆7606億	-9.26%	19.86	2.65

6367 ダイキン工業

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート