株価チャート
2018/10/19~2019/03/19
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 |
03/19 | 622 | 622 | 596 | 599 | -1.48% | 288,400 | 93億4440万 | +20.28% | 390.24 | 0.91 |
03/18 | 598 | 625 | 590 | 608 | -0.49% | 446,500 | 94億8480万 | +24.59% | 396.1 | 0.92 |
03/15 | 615 | 654 | 604 | 611 | +7.76% | 2,017,700 | 95億3160万 | +28.09% | 398.06 | 0.93 |
03/14 | 628 | 628 | 564 | 567 | -7.05% | 536,700 | 88億4520万 | +21.67% | 369.39 | 0.86 |
03/13 | 600 | 634 | 597 | 610 | -0.65% | 666,600 | 95億1600万 | +33.19% | 397.41 | 0.93 |
03/12 | 647 | 702 | 605 | 614 | -3.61% | 3,413,400 | 95億7840万 | +37.05% | 400.01 | 0.93 |
03/11 | 541 | 637 | 537 | 637 | +18.62% | 1,584,500 | 99億3720万 | +45.77% | 415 | 0.97 |
03/08 | 558 | 569 | 535 | 537 | -6.61% | 929,100 | 83億7720万 | +26.35% | 349.85 | 0.82 |
03/07 | 610 | 612 | 565 | 575 | -7.85% | 1,021,000 | 89億7000万 | +37.56% | 374.6 | 0.87 |
03/06 | 674 | 689 | 602 | 624 | +3.31% | 4,505,900 | 97億3440万 | +52.57% | 406.53 | 0.95 |
03/05 | 534 | 604 | 525 | 604 | +19.84% | 2,920,900 | 94億2240万 | +51.38% | 393.5 | 0.92 |
03/04 | 470 | 504 | 456 | 504 | +18.87% | 771,200 | 78億6240万 | +29.56% | 328.35 | 0.77 |
03/01 | 400 | 426 | 399 | 424 | +6.53% | 182,000 | 66億1440万 | +10.42% | 276.23 | 0.64 |
02/28 | 413 | 413 | 398 | 398 | -4.1% | 82,800 | 62億880万 | +4.46% | 259.29 | 0.6 |
02/27 | 410 | 418 | 405 | 415 | +1.97% | 62,000 | 64億7400万 | +9.21% | 270.37 | 0.63 |
02/26 | 430 | 430 | 402 | 407 | -4.68% | 116,600 | 63億4920万 | +7.67% | 265.15 | 0.62 |
02/25 | 433 | 438 | 424 | 427 | -1.61% | 59,800 | 66億6120万 | +13.56% | 278.18 | 0.65 |
02/22 | 419 | 440 | 418 | 434 | +2.36% | 118,900 | 67億7040万 | +16.35% | 282.74 | 0.66 |
02/21 | 435 | 436 | 420 | 424 | -4.29% | 117,500 | 66億1440万 | +14.59% | 276.23 | 0.64 |
02/20 | 463 | 463 | 434 | 443 | -2.64% | 163,700 | 69億1080万 | +20.71% | 288.61 | 0.67 |
02/19 | 470 | 493 | 439 | 455 | +2.02% | 846,700 | 70億9800万 | +25.34% | 296.43 | 0.69 |
02/18 | 380 | 446 | 372 | 446 | +21.86% | 507,600 | 69億5760万 | +24.23% | 290.56 | 0.68 |
02/15 | 368 | 371 | 360 | 366 | +0.55% | 40,600 | 57億960万 | +2.81% | 238.44 | 0.56 |
02/14 | 354 | 368 | 354 | 364 | +3.7% | 47,400 | 56億7840万 | +2.25% | 237.14 | 0.55 |
02/13 | 350 | 358 | 349 | 351 | +0.57% | 31,100 | 54億7560万 | -1.4% | 228.67 | 0.53 |
02/12 | 336 | 356 | 336 | 349 | +2.35% | 41,900 | 54億4440万 | -2.24% | 227.37 | 0.53 |
02/08 | 340 | 344 | 335 | 341 | -1.45% | 20,100 | 53億1960万 | -4.75% | 222.16 | 0.52 |
02/07 | 346 | 349 | 337 | 346 | -1.14% | 33,400 | 53億9760万 | -3.62% | 225.41 | 0.53 |
02/06 | 352 | 354 | 347 | 350 | -1.13% | 14,600 | 54億6000万 | -2.78% | 228.02 | 0.53 |
02/05 | 351 | 355 | 349 | 354 | +0.85% | 14,700 | 55億2240万 | -1.94% | 230.63 | 0.54 |
02/04 | 340 | 353 | 334 | 351 | +4.15% | 50,900 | 54億7560万 | -1.96% | 228.67 | 0.53 |
02/01 | 348 | 348 | 331 | 337 | -5.34% | 95,900 | 52億5720万 | -5.6% | 219.55 | 0.51 |
01/31 | 360 | 368 | 352 | 356 | -0.28% | 65,800 | 55億5360万 | -0.28% | 231.93 | 0.54 |
01/30 | 379 | 379 | 354 | 357 | -1.65% | 47,000 | 55億6920万 | -0.28% | 232.58 | 0.54 |
01/29 | 364 | 364 | 345 | 363 | +1.11% | 45,000 | 56億6280万 | +1.4% | 236.49 | 0.55 |
01/28 | 380 | 380 | 357 | 359 | -4.27% | 45,200 | 56億40万 | +0.28% | 233.88 | 0.55 |
01/25 | 368 | 384 | 365 | 375 | +3.02% | 49,300 | 58億5000万 | +4.46% | 244.31 | 0.57 |
01/24 | 358 | 364 | 355 | 364 | +1.39% | 29,700 | 56億7840万 | +1.11% | 237.14 | 0.55 |
01/23 | 356 | 366 | 352 | 359 | -0.83% | 25,600 | 56億40万 | -0.28% | 233.88 | 0.55 |
01/22 | 372 | 372 | 360 | 362 | -2.69% | 22,200 | 56億4720万 | +0.28% | 235.84 | 0.55 |
01/21 | 358 | 382 | 358 | 372 | +5.98% | 101,500 | 58億320万 | +3.05% | 242.35 | 0.57 |
01/18 | 344 | 354 | 343 | 351 | +2.03% | 33,700 | 54億7560万 | -3.31% | 228.67 | 0.53 |
01/17 | 346 | 353 | 341 | 344 | -1.15% | 35,800 | 53億6640万 | -5.75% | 224.11 | 0.52 |
01/16 | 356 | 358 | 343 | 348 | -2.79% | 56,500 | 54億2880万 | -5.43% | 226.72 | 0.53 |
01/15 | 359 | 365 | 355 | 358 | -0.56% | 38,500 | 55億8480万 | -3.76% | 233.23 | 0.54 |
01/11 | 351 | 365 | 351 | 360 | +1.69% | 46,100 | 56億1600万 | -4% | 234.53 | 0.55 |
01/10 | 368 | 368 | 348 | 354 | -3.8% | 57,700 | 55億2240万 | -6.6% | 230.63 | 0.54 |
01/09 | 370 | 383 | 366 | 368 | +1.38% | 66,700 | 57億4080万 | -3.66% | 239.75 | 0.56 |
01/08 | 362 | 370 | 360 | 363 | -3.71% | 142,300 | 56億6280万 | -5.71% | 236.49 | 0.55 |
01/07 | 385 | 390 | 371 | 377 | +0.8% | 53,800 | 58億8120万 | -2.84% | 245.61 | 0.57 |
01/04 | 365 | 374 | 360 | 374 | +0.27% | 69,900 | 58億3440万 | -4.1% | 243.66 | 0.57 |
2018 |
12/28 | 365 | 386 | 363 | 373 | -1.58% | 116,400 | 58億1880万 | -5.09% | 243 | 0.57 |
12/27 | 354 | 393 | 336 | 379 | +4.7% | 345,400 | 59億1240万 | -3.81% | 246.91 | 0.58 |
12/26 | 286 | 362 | 286 | 362 | +28.37% | 207,900 | 56億4720万 | -8.59% | 235.84 | 0.55 |
12/25 | 278 | 296 | 269 | 282 | -11.32% | 152,700 | 43億9920万 | -29.15% | 183.72 | 0.43 |
12/21 | 343 | 343 | 312 | 318 | -7.29% | 99,400 | 49億6080万 | -21.09% | 207.17 | 0.48 |
12/20 | 374 | 374 | 343 | 343 | -8.29% | 53,200 | 53億5080万 | -15.72% | 223.46 | 0.52 |
12/19 | 355 | 374 | 351 | 374 | +5.06% | 41,900 | 58億3440万 | -8.78% | 243.66 | 0.57 |
12/18 | 371 | 371 | 356 | 356 | -4.3% | 41,800 | 55億5360万 | -13.59% | 231.93 | 0.54 |
12/17 | 376 | 384 | 369 | 372 | -3.13% | 30,600 | 58億320万 | -10.36% | 242.35 | 0.57 |
12/14 | 398 | 399 | 379 | 384 | -3.03% | 37,900 | 59億9040万 | -7.91% | 250.17 | 0.58 |
12/13 | 375 | 409 | 375 | 396 | +5.6% | 64,800 | 61億7760万 | -5.71% | 257.99 | 0.6 |
12/12 | 370 | 390 | 366 | 375 | +1.9% | 45,000 | 58億5000万 | -11.14% | 244.31 | 0.57 |
12/11 | 391 | 392 | 359 | 368 | -4.17% | 43,900 | 57億4080万 | -13.21% | 239.75 | 0.56 |
12/10 | 401 | 401 | 376 | 384 | -4% | 58,000 | 59億9040万 | -10.07% | 250.17 | 0.58 |
12/07 | 410 | 414 | 400 | 400 | -4.31% | 51,000 | 62億4000万 | -6.54% | 260.59 | 0.61 |
12/06 | 423 | 428 | 414 | 418 | -1.65% | 24,700 | 65億2080万 | -2.34% | 272.32 | 0.64 |
12/05 | 427 | 433 | 424 | 425 | -3.19% | 26,500 | 66億3000万 | -0.93% | 276.88 | 0.65 |
12/04 | 440 | 442 | 435 | 439 | 0% | 26,900 | 68億4840万 | +2.33% | 286 | 0.67 |
12/03 | 443 | 443 | 437 | 439 | -0.9% | 21,400 | 68億4840万 | +2.57% | 286 | 0.67 |
11/30 | 442 | 443 | 431 | 443 | +0.68% | 79,100 | 69億1080万 | +3.5% | 288.61 | 0.67 |
11/29 | 448 | 450 | 437 | 440 | -1.35% | 27,400 | 68億6400万 | +2.8% | 286.65 | 0.67 |
11/28 | 435 | 449 | 435 | 446 | +1.59% | 24,600 | 69億5760万 | +3.96% | 290.56 | 0.68 |
11/27 | 426 | 440 | 419 | 439 | +3.05% | 31,600 | 68億4840万 | +2.09% | 286 | 0.67 |
11/26 | 440 | 440 | 423 | 426 | -2.29% | 30,000 | 66億4560万 | -1.39% | 277.53 | 0.65 |
11/22 | 419 | 436 | 411 | 436 | +4.56% | 34,200 | 68億160万 | +0.46% | 284.05 | 0.66 |
11/21 | 406 | 419 | 403 | 417 | +0.72% | 21,800 | 65億520万 | -4.14% | 271.67 | 0.63 |
11/20 | 410 | 415 | 408 | 414 | 0% | 12,000 | 64億5840万 | -5.48% | 269.71 | 0.63 |
11/19 | 410 | 414 | 408 | 414 | +1.22% | 13,800 | 64億5840万 | -5.91% | 269.71 | 0.63 |
11/16 | 413 | 415 | 408 | 409 | -1.68% | 12,100 | 63億8040万 | -7.26% | 266.46 | 0.62 |
11/15 | 408 | 418 | 408 | 416 | 0% | 19,700 | 64億8960万 | -6.31% | 271.02 | 0.63 |
11/14 | 419 | 421 | 415 | 416 | -0.72% | 12,600 | 64億8960万 | -6.73% | 271.02 | 0.63 |
11/13 | 422 | 425 | 416 | 419 | -3.01% | 13,100 | 65億3640万 | -6.47% | 272.97 | 0.64 |
11/12 | 437 | 441 | 432 | 432 | -2.04% | 13,700 | 67億3920万 | -4.21% | 281.44 | 0.66 |
11/09 | 442 | 443 | 435 | 441 | 0% | 24,800 | 68億7960万 | -2.65% | 287.3 | 0.67 |
11/08 | 452 | 461 | 441 | 441 | -1.78% | 29,700 | 68億7960万 | -3.29% | 287.3 | 0.67 |
11/07 | 431 | 455 | 431 | 449 | +4.18% | 43,400 | 70億440万 | -1.97% | 292.52 | 0.68 |
11/06 | 437 | 437 | 429 | 431 | -0.92% | 21,400 | 67億2360万 | -6.3% | 280.79 | 0.65 |
11/05 | 417 | 438 | 417 | 435 | +5.84% | 49,700 | 67億8600万 | -6.25% | 283.4 | 0.66 |
11/02 | 413 | 417 | 407 | 411 | -0.96% | 31,300 | 64億1160万 | -11.99% | 267.76 | 0.62 |
11/01 | 420 | 421 | 410 | 415 | -2.58% | 38,400 | 64億7400万 | -11.7% | 270.37 | 0.63 |
10/31 | 403 | 426 | 397 | 426 | -0.23% | 71,500 | 66億4560万 | -10.13% | 277.53 | 0.65 |
10/30 | 406 | 439 | 406 | 427 | +2.4% | 91,700 | 66億6120万 | -10.48% | 278.18 | 0.65 |
10/29 | 436 | 439 | 415 | 417 | -5.23% | 61,100 | 65億520万 | -13.13% | 271.67 | 0.63 |
10/26 | 446 | 453 | 440 | 440 | -0.68% | 46,500 | 68億6400万 | -9.09% | 286.65 | 0.67 |
10/25 | 450 | 454 | 442 | 443 | -6.54% | 62,200 | 69億1080万 | -9.03% | 288.61 | 0.67 |
10/24 | 464 | 475 | 460 | 474 | +1.5% | 20,400 | 73億9440万 | -3.07% | 308.8 | 0.72 |
10/23 | 477 | 477 | 466 | 467 | -3.11% | 20,400 | 72億8520万 | -4.69% | 304.24 | 0.71 |
10/22 | 470 | 489 | 470 | 482 | +2.99% | 39,900 | 75億1920万 | -1.83% | 314.02 | 0.73 |
10/19 | 474 | 474 | 463 | 468 | -2.09% | 15,900 | 73億80万 | -4.68% | 304.89 | 0.71 |