株価チャート
2018/12/17~2019/05/23
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 |
05/23 | 387 | 387 | 373 | 378 | -2.83% | 34,800 | 26億9737万 | -13.3% | - | 2.26 |
05/22 | 389 | 391 | 381 | 389 | +1.04% | 27,500 | 27億7587万 | -12.78% | - | 2.33 |
05/21 | 395 | 401 | 385 | 385 | -2.78% | 29,800 | 27億4116万 | -15.38% | - | 2.3 |
05/20 | 413 | 414 | 395 | 396 | -2.22% | 28,600 | 28億1948万 | -14.84% | - | 2.37 |
05/17 | 410 | 410 | 403 | 405 | +0.5% | 14,800 | 28億8355万 | -14.38% | - | 2.42 |
05/16 | 408 | 410 | 402 | 403 | -1.23% | 20,100 | 28億6931万 | -16.22% | - | 2.41 |
05/15 | 414 | 414 | 400 | 408 | +2.51% | 26,700 | 29億491万 | -16.56% | - | 2.44 |
05/14 | 400 | 400 | 385 | 398 | -3.4% | 71,200 | 28億3372万 | -19.76% | - | 2.38 |
05/13 | 431 | 431 | 410 | 412 | -3.74% | 42,700 | 29億3339万 | -18.42% | - | 2.46 |
05/10 | 423 | 431 | 413 | 428 | +1.42% | 42,700 | 30億4731万 | -16.57% | - | 2.56 |
05/09 | 426 | 430 | 417 | 422 | -2.09% | 37,100 | 30億459万 | -18.85% | - | 2.52 |
05/08 | 443 | 443 | 428 | 431 | -4.65% | 58,100 | 30億6867万 | -18.53% | - | 2.58 |
05/07 | 413 | 453 | 413 | 452 | +9.98% | 228,500 | 32億1819万 | -15.51% | - | 2.7 |
04/26 | 417 | 417 | 401 | 411 | -2.61% | 74,100 | 29億2627万 | -24.03% | - | 2.46 |
04/25 | 430 | 434 | 418 | 422 | -1.63% | 44,500 | 30億459万 | -23.13% | - | 2.52 |
04/24 | 425 | 429 | 421 | 429 | +2.14% | 38,800 | 30億5443万 | -22.84% | - | 2.56 |
04/23 | 429 | 430 | 419 | 420 | -2.33% | 78,600 | 29億9035万 | -25.27% | - | 2.51 |
04/22 | 434 | 437 | 430 | 430 | 0% | 36,000 | 30億6093万 | -24.43% | - | 2.57 |
04/19 | 436 | 438 | 430 | 430 | -1.15% | 55,500 | 30億6093万 | -25.22% | - | 2.57 |
04/18 | 451 | 455 | 432 | 435 | -3.12% | 99,600 | 30億9653万 | -25.26% | - | 2.6 |
04/17 | 453 | 463 | 444 | 449 | -0.66% | 149,800 | 31億9618万 | -23.64% | - | 2.68 |
04/16 | 471 | 471 | 447 | 452 | -6.22% | 311,800 | 32億1754万 | -23.78% | - | 2.7 |
04/15 | 511 | 516 | 482 | 482 | -15.44% | 572,800 | 34億3109万 | -19.4% | - | 2.88 |
04/12 | 570 | 570 | 570 | 570 | -14.93% | 14,000 | 40億5752万 | -5.47% | - | 3.41 |
04/11 | 625 | 677 | 621 | 670 | +8.41% | 231,900 | 47億6936万 | +10.93% | - | 4 |
04/10 | 610 | 619 | 594 | 618 | -0.32% | 53,600 | 43億9920万 | +2.66% | - | 3.69 |
04/09 | 631 | 631 | 611 | 620 | -1.27% | 52,700 | 44億1344万 | +2.99% | - | 3.7 |
04/08 | 612 | 632 | 607 | 628 | +3.63% | 47,600 | 44億7039万 | +4.49% | - | 3.75 |
04/05 | 592 | 615 | 581 | 606 | +2.71% | 56,000 | 43億1378万 | +1.34% | - | 3.62 |
04/04 | 603 | 605 | 590 | 590 | -2.48% | 38,200 | 41億9989万 | -1.17% | - | 3.52 |
04/03 | 596 | 605 | 586 | 605 | +1.51% | 28,600 | 43億666万 | +1.17% | - | 3.61 |
04/02 | 616 | 620 | 595 | 596 | -3.09% | 34,100 | 42億4260万 | -0.33% | - | 3.56 |
04/01 | 615 | 627 | 608 | 615 | +0.33% | 26,700 | 43億7785万 | +2.5% | - | 3.67 |
03/29 | 611 | 615 | 595 | 613 | +0.49% | 34,900 | 43億6361万 | +2% | - | 3.66 |
03/28 | 629 | 632 | 605 | 610 | -3.48% | 49,100 | 43億4226万 | +1.33% | - | 3.64 |
03/27 | 600 | 638 | 600 | 632 | +6.04% | 68,200 | 44億9886万 | +4.81% | - | 3.78 |
03/26 | 593 | 602 | 585 | 596 | +0.34% | 25,600 | 42億4260万 | -1.16% | - | 3.56 |
03/25 | 595 | 608 | 578 | 594 | -1.16% | 47,300 | 42億765万 | -1.82% | - | 3.53 |
03/22 | 597 | 601 | 585 | 601 | +0.33% | 20,100 | 42億5724万 | -0.99% | - | 3.57 |
03/20 | 592 | 605 | 592 | 599 | +0.67% | 14,000 | 42億4307万 | -1.64% | - | 3.56 |
03/19 | 601 | 613 | 586 | 595 | -0.34% | 26,200 | 42億1474万 | -2.78% | - | 3.54 |
03/18 | 585 | 603 | 581 | 597 | +2.4% | 46,300 | 42億2890万 | -2.77% | - | 3.55 |
03/15 | 589 | 597 | 580 | 583 | -1.19% | 27,600 | 41億2973万 | -5.36% | - | 3.47 |
03/14 | 596 | 615 | 581 | 590 | +1.37% | 66,000 | 41億7932万 | -4.68% | - | 3.51 |
03/13 | 583 | 585 | 565 | 582 | -0.68% | 37,900 | 41億2265万 | -6.73% | - | 3.46 |
03/12 | 584 | 588 | 575 | 586 | +2.09% | 31,600 | 41億5098万 | -6.84% | - | 3.48 |
03/11 | 595 | 595 | 553 | 574 | -3.53% | 80,400 | 40億6598万 | -9.61% | - | 3.41 |
03/08 | 586 | 598 | 570 | 595 | -1.82% | 107,000 | 42億1474万 | -7.18% | - | 3.54 |
03/07 | 609 | 617 | 591 | 606 | -2.1% | 67,200 | 42億9266万 | -6.19% | - | 3.6 |
03/06 | 631 | 647 | 607 | 619 | +0.32% | 137,100 | 43億8474万 | -4.62% | - | 3.68 |
03/05 | 586 | 628 | 586 | 617 | +5.29% | 150,700 | 43億7058万 | -5.66% | - | 3.67 |
03/04 | 565 | 602 | 559 | 586 | +4.83% | 286,000 | 41億5098万 | -11.08% | - | 3.48 |
03/01 | 567 | 569 | 549 | 559 | -3.12% | 127,200 | 39億5973万 | -15.81% | - | 3.32 |
03/01 | 株式分割 1→3 |
02/28 | 604 | 613 | 562 | 577 | -6.94% | 130,900 | 40億8723万 | -13.62% | 19.59 | 2.9 |
02/27 | 601 | 620 | 598 | 620 | +2.82% | 17,200 | 43億9183万 | -7.6% | 21.05 | 3.12 |
02/26 | 631 | 643 | 592 | 603 | -6.56% | 64,300 | 42億7141万 | -10.4% | 20.47 | 3.04 |
02/25 | 665 | 665 | 640 | 645 | +1.15% | 38,400 | 45億7128万 | -4.54% | 21.91 | 3.25 |
02/22 | 651 | 651 | 637 | 638 | -0.05% | 24,000 | 45億1933万 | -6.04% | 21.66 | 3.21 |
02/21 | 637 | 650 | 634 | 638 | +0.47% | 33,900 | 45億2169万 | -6.4% | 21.67 | 3.21 |
02/20 | 648 | 655 | 634 | 635 | -2.01% | 27,000 | 45億44万 | -7.12% | 21.57 | 3.2 |
02/19 | 643 | 660 | 640 | 648 | +0.26% | 21,600 | 45億9253万 | -5.08% | 22.01 | 3.26 |
02/18 | 653 | 655 | 644 | 647 | +2.11% | 47,700 | 45億8072万 | -4.9% | 21.95 | 3.26 |
02/15 | 644 | 644 | 633 | 633 | -2.16% | 21,900 | 44億8628万 | -5.89% | 21.5 | 3.19 |
02/14 | 663 | 663 | 642 | 647 | -3.48% | 51,900 | 45億8545万 | -2.8% | 21.97 | 3.26 |
02/13 | 643 | 678 | 643 | 671 | +4.41% | 33,300 | 47億5073万 | +1.62% | 22.77 | 3.38 |
02/12 | 652 | 652 | 633 | 642 | -1.43% | 26,100 | 45億5003万 | -1.33% | 21.8 | 3.23 |
02/08 | 657 | 663 | 638 | 652 | -1.76% | 48,000 | 46億1614万 | +1.35% | 22.12 | 3.28 |
02/07 | 716 | 716 | 657 | 663 | -5.87% | 83,100 | 46億9878万 | +4.46% | 22.52 | 3.34 |
02/06 | 718 | 721 | 700 | 705 | -2.27% | 44,100 | 49億9157万 | +12.21% | 23.92 | 3.55 |
02/05 | 733 | 750 | 714 | 721 | -1.59% | 55,800 | 51億727万 | +16.67% | 24.47 | 3.63 |
02/04 | 728 | 745 | 726 | 733 | +1.48% | 33,600 | 51億8991万 | +20.9% | 24.87 | 3.69 |
02/01 | 722 | 725 | 704 | 722 | +1.55% | 42,300 | 51億1435万 | +21.34% | 24.51 | 3.63 |
01/31 | 703 | 731 | 703 | 711 | +1.86% | 33,900 | 50億3643万 | +21.54% | 24.13 | 3.58 |
01/30 | 743 | 743 | 696 | 698 | -3.86% | 83,700 | 49億4435万 | +21.18% | 23.69 | 3.51 |
01/29 | 767 | 767 | 719 | 726 | -5.1% | 114,900 | 51億4269万 | +27.82% | 24.64 | 3.66 |
01/28 | 732 | 777 | 711 | 765 | +8.61% | 250,800 | 54億1895万 | +36.61% | 25.97 | 3.85 |
01/25 | 663 | 709 | 663 | 704 | +6.88% | 136,200 | 49億8921万 | +27.37% | 23.91 | 3.55 |
01/24 | 662 | 665 | 647 | 659 | +0.71% | 57,600 | 46億6809万 | +20.04% | 22.37 | 3.32 |
01/23 | 650 | 665 | 648 | 654 | -1.31% | 70,800 | 46億3503万 | +19.62% | 22.21 | 3.29 |
01/22 | 669 | 683 | 653 | 663 | -3.26% | 94,800 | 46億9642万 | +21.88% | 22.51 | 3.34 |
01/21 | 737 | 749 | 677 | 685 | -5.47% | 110,400 | 48億5462万 | +26.45% | 23.26 | 3.45 |
01/18 | 713 | 751 | 706 | 725 | +3.82% | 218,400 | 51億3561万 | +34.26% | 24.61 | 3.65 |
01/17 | 686 | 698 | 653 | 698 | +1.9% | 270,600 | 49億4671万 | +30.29% | 23.7 | 3.52 |
01/16 | 629 | 716 | 612 | 685 | +12.17% | 542,100 | 48億5462万 | +28.34% | 23.26 | 3.45 |
01/15 | 676 | 680 | 594 | 611 | +6.76% | 645,600 | 43億2807万 | +14.42% | 20.74 | 3.08 |
01/11 | 572 | 572 | 572 | 572 | +21.17% | 15,000 | 40億5418万 | +6.58% | 19.43 | 2.88 |
01/10 | 479 | 479 | 444 | 472 | 0% | 100,200 | 33億4582万 | -12.85% | 16.03 | 2.38 |
01/09 | 478 | 484 | 458 | 472 | -2.34% | 118,800 | 33億4582万 | -13.96% | 16.03 | 2.38 |
01/08 | 464 | 490 | 460 | 484 | +4.39% | 118,800 | 34億2610万 | -13.01% | 16.42 | 2.44 |
01/07 | 452 | 467 | 451 | 463 | +6.11% | 127,200 | 32億8206万 | -17.56% | 15.73 | 2.33 |
01/04 | 434 | 445 | 429 | 437 | -3.32% | 58,800 | 30億9317万 | -23.26% | 14.82 | 2.2 |
2018 |
12/28 | 461 | 472 | 448 | 452 | -6.16% | 71,700 | 31億9942万 | -21.72% | 15.33 | 2.27 |
12/27 | 477 | 495 | 476 | 481 | +7.04% | 38,400 | 34億957万 | -17.72% | 16.34 | 2.42 |
12/26 | 447 | 456 | 434 | 450 | +7.75% | 26,700 | 31億8525万 | -24.3% | 15.26 | 2.26 |
12/25 | 433 | 443 | 417 | 417 | -8.81% | 175,200 | 29億5622万 | -30.91% | 14.17 | 2.1 |
12/21 | 467 | 472 | 450 | 458 | -2.62% | 112,200 | 32億4192万 | -25.58% | 15.54 | 2.3 |
12/20 | 497 | 497 | 442 | 470 | -5.31% | 133,800 | 33億2929万 | -25.04% | 15.95 | 2.37 |
12/19 | 513 | 513 | 491 | 496 | +0.13% | 38,400 | 35億1582万 | -22.08% | 16.85 | 2.5 |
12/18 | 509 | 549 | 480 | 496 | -8.38% | 100,500 | 35億1110万 | -23.39% | 16.83 | 2.5 |
12/17 | 584 | 585 | 535 | 541 | -7.26% | 75,000 | 38億3222万 | -17.66% | 18.36 | 2.72 |