株価チャート
2018/11/29~2019/05/07
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 |
05/07 | 414 | 444 | 413 | 433 | +3.59% | 519,400 | 108億5396万 | +3.84% | 83.29 | 2.73 |
04/26 | 412 | 419 | 406 | 418 | +0.24% | 245,500 | 104億7796万 | 0% | 80.4 | 2.64 |
04/25 | 425 | 430 | 412 | 417 | -1.88% | 454,500 | 104億5289万 | -0.48% | 80.21 | 2.63 |
04/24 | 436 | 439 | 423 | 425 | -2.75% | 619,600 | 106億5343万 | +0.47% | 81.75 | 2.68 |
04/23 | 413 | 442 | 409 | 437 | +6.33% | 1,118,800 | 109億5423万 | +2.58% | 84.06 | 2.76 |
04/22 | 417 | 422 | 408 | 411 | -2.38% | 255,800 | 103億249万 | -4.2% | 79.06 | 2.59 |
04/19 | 413 | 422 | 412 | 421 | +1.94% | 294,000 | 105億5316万 | -2.77% | 80.98 | 2.66 |
04/18 | 420 | 424 | 411 | 413 | -0.72% | 325,200 | 103億5262万 | -6.56% | 79.44 | 2.6 |
04/17 | 411 | 419 | 405 | 416 | +0.73% | 328,800 | 104億2783万 | -7.56% | 80.02 | 2.62 |
04/16 | 404 | 423 | 404 | 413 | +1.72% | 348,500 | 103億5262万 | -9.63% | 79.44 | 2.6 |
04/15 | 398 | 408 | 390 | 406 | +2.78% | 363,400 | 101億7716万 | -12.31% | 78.09 | 2.56 |
04/12 | 409 | 410 | 394 | 395 | -3.42% | 595,800 | 99億142万 | -15.6% | 75.98 | 2.49 |
04/11 | 418 | 428 | 408 | 409 | -3.99% | 562,700 | 102億5236万 | -13.53% | 78.67 | 2.58 |
04/10 | 408 | 428 | 405 | 426 | +3.15% | 487,000 | 106億7849万 | -10.13% | 81.94 | 2.69 |
04/09 | 430 | 433 | 408 | 413 | -0.72% | 781,500 | 103億5262万 | -13.05% | 79.44 | 2.6 |
04/08 | 414 | 426 | 403 | 416 | +0.24% | 581,700 | 104億2783万 | -12.42% | 80.02 | 2.62 |
04/05 | 400 | 417 | 399 | 415 | +3.23% | 582,300 | 104億276万 | -12.26% | 79.83 | 2.62 |
04/04 | 409 | 452 | 396 | 402 | -0.99% | 2,733,800 | 100億7689万 | -14.83% | 77.33 | 2.54 |
04/03 | 408 | 421 | 402 | 406 | +1.25% | 580,800 | 101億7716万 | -14.16% | 78.09 | 2.56 |
04/02 | 415 | 418 | 393 | 401 | -2.91% | 680,400 | 100億5182万 | -15.04% | 77.13 | 2.53 |
04/01 | 427 | 434 | 413 | 413 | -1.43% | 589,100 | 103億5262万 | -12.31% | 79.44 | 2.6 |
03/29 | 418 | 423 | 413 | 419 | +0.72% | 465,300 | 105億303万 | -10.85% | 80.6 | 2.64 |
03/28 | 443 | 448 | 409 | 416 | -7.14% | 1,177,000 | 104億2783万 | -11.11% | 80.02 | 2.62 |
03/27 | 439 | 450 | 431 | 448 | +2.05% | 668,300 | 112億2997万 | -3.86% | 86.17 | 2.83 |
03/26 | 447 | 451 | 432 | 439 | -1.79% | 769,400 | 110億436万 | -4.98% | 84.44 | 2.77 |
03/25 | 443 | 455 | 436 | 447 | -1.76% | 805,600 | 112億490万 | -2.61% | 85.98 | 2.82 |
03/22 | 503 | 511 | 450 | 455 | -10.43% | 2,078,100 | 114億543万 | +0.44% | 87.52 | 2.87 |
03/20 | 504 | 525 | 499 | 508 | +0.4% | 1,380,700 | 127億3398万 | +13.65% | 97.71 | 3.2 |
03/19 | 499 | 538 | 495 | 506 | -0.39% | 2,458,500 | 126億8385万 | +15.26% | 97.33 | 3.19 |
03/18 | 516 | 539 | 492 | 508 | -3.42% | 3,578,100 | 127億3398万 | +17.87% | 97.71 | 3.2 |
03/15 | 606 | 606 | 526 | 526 | -15.97% | 6,166,300 | 131億8518万 | +24.64% | 101.18 | 3.32 |
03/14 | 629 | 660 | 606 | 626 | +0.97% | 7,441,500 | 156億9187万 | +51.57% | 120.41 | 3.95 |
03/13 | 582 | 629 | 579 | 620 | +4.73% | 5,279,700 | 155億4147万 | +55% | 119.26 | 3.91 |
03/12 | 552 | 618 | 543 | 592 | +7.44% | 8,736,900 | 148億3960万 | +52.58% | 113.87 | 3.73 |
03/11 | 533 | 567 | 522 | 551 | +2.8% | 6,332,600 | 138億1186万 | +46.54% | 105.99 | 3.48 |
03/08 | 522 | 548 | 489 | 536 | +2.29% | 9,343,700 | 134億3585万 | +46.45% | 103.1 | 3.38 |
03/07 | 445 | 524 | 431 | 524 | +18.02% | 5,008,400 | 131億3505万 | +46.78% | 100.79 | 3.3 |
03/06 | 456 | 485 | 441 | 444 | +0.68% | 2,561,400 | 111億2970万 | +27.59% | 85.4 | 2.8 |
03/05 | 410 | 443 | 399 | 441 | +8.09% | 959,900 | 110億5450万 | +28.57% | 84.83 | 2.78 |
03/04 | 390 | 418 | 390 | 408 | +5.97% | 430,000 | 102億2729万 | +20.35% | 78.48 | 2.57 |
03/01 | 380 | 389 | 376 | 385 | -0.26% | 242,300 | 96億5075万 | +14.58% | 74.06 | 2.43 |
02/28 | 408 | 409 | 383 | 386 | -5.62% | 436,900 | 96億7582万 | +15.22% | 74.25 | 2.43 |
02/27 | 385 | 429 | 384 | 409 | +6.51% | 1,151,900 | 102億5236万 | +22.82% | 78.67 | 2.58 |
02/26 | 381 | 388 | 371 | 384 | +0.26% | 285,500 | 96億2568万 | +16.36% | 73.86 | 2.42 |
02/25 | 385 | 389 | 372 | 383 | +1.32% | 229,700 | 96億62万 | +16.77% | 73.67 | 2.42 |
02/22 | 385 | 393 | 372 | 378 | -2.33% | 475,100 | 94億7528万 | +15.95% | 72.71 | 2.38 |
02/21 | 371 | 392 | 364 | 387 | +7.2% | 760,100 | 95億6157万 | +18.71% | 73.37 | 2.41 |
02/20 | 357 | 362 | 349 | 361 | +1.12% | 205,800 | 89億1919万 | +11.08% | 68.44 | 2.24 |
02/19 | 345 | 364 | 341 | 357 | +3.18% | 460,700 | 88億2036万 | +10.19% | 67.68 | 2.22 |
02/18 | 314 | 353 | 314 | 346 | +11.25% | 656,600 | 85億4858万 | +7.12% | 65.6 | 2.15 |
02/15 | 316 | 336 | 310 | 311 | +2.64% | 536,500 | 76億8384万 | -3.72% | 58.96 | 1.93 |
02/14 | 304 | 312 | 299 | 303 | -0.33% | 161,500 | 74億8619万 | -5.9% | 57.45 | 1.88 |
02/13 | 307 | 307 | 299 | 304 | +1.67% | 151,600 | 75億1089万 | -5.3% | 57.64 | 1.89 |
02/12 | 288 | 301 | 288 | 299 | +3.82% | 131,200 | 73億8736万 | -6.56% | 56.69 | 1.86 |
02/08 | 296 | 297 | 287 | 288 | -4.32% | 189,300 | 71億1558万 | -9.72% | 54.6 | 1.79 |
02/07 | 304 | 306 | 296 | 301 | -1.63% | 150,800 | 74億3677万 | -5.35% | 57.07 | 1.87 |
02/06 | 306 | 311 | 301 | 306 | -0.65% | 114,300 | 75億6031万 | -3.47% | 58.01 | 1.9 |
02/05 | 304 | 312 | 301 | 308 | +1.32% | 125,900 | 76億972万 | -2.22% | 58.39 | 1.91 |
02/04 | 301 | 306 | 299 | 304 | +1% | 122,500 | 75億1089万 | -2.56% | 57.64 | 1.89 |
02/01 | 303 | 303 | 294 | 301 | -0.66% | 140,200 | 74億3677万 | -2.9% | 57.07 | 1.87 |
01/31 | 298 | 306 | 298 | 303 | +2.02% | 179,400 | 74億8619万 | -1.94% | 57.45 | 1.88 |
01/30 | 319 | 323 | 296 | 297 | -10% | 453,600 | 73億3794万 | -3.57% | 56.31 | 1.85 |
01/29 | 329 | 331 | 316 | 330 | +0.3% | 251,800 | 81億5327万 | +7.49% | 62.56 | 2.05 |
01/28 | 354 | 364 | 327 | 329 | -4.08% | 608,600 | 81億2857万 | +7.52% | 62.37 | 2.05 |
01/25 | 353 | 354 | 340 | 343 | -1.72% | 241,000 | 84億7446万 | +12.83% | 65.03 | 2.13 |
01/24 | 333 | 356 | 330 | 349 | +4.18% | 341,300 | 86億2270万 | +15.18% | 66.17 | 2.17 |
01/23 | 333 | 337 | 326 | 335 | -0.89% | 165,900 | 82億7681万 | +11.3% | 63.51 | 2.08 |
01/22 | 330 | 342 | 322 | 338 | +1.5% | 334,800 | 83億5093万 | +13.04% | 64.08 | 2.1 |
01/21 | 357 | 359 | 330 | 333 | -3.76% | 500,800 | 82億741万 | +11.74% | 62.98 | 2.07 |
01/18 | 355 | 357 | 343 | 346 | -3.89% | 554,200 | 85億2782万 | +16.5% | 65.44 | 2.15 |
01/17 | 370 | 376 | 352 | 360 | -1.37% | 1,374,300 | 88億7288万 | +21.62% | 68.09 | 2.23 |
01/16 | 335 | 365 | 327 | 365 | +8.96% | 1,399,900 | 89億9611万 | +24.15% | 69.03 | 2.26 |
01/15 | 351 | 366 | 331 | 335 | -1.18% | 1,904,400 | 82億5671万 | +14.33% | 63.36 | 2.08 |
01/11 | 337 | 356 | 319 | 339 | -0.29% | 3,609,100 | 83億5529万 | +15.7% | 64.11 | 2.1 |
01/10 | 285 | 350 | 283 | 340 | +20.14% | 4,308,200 | 83億7994万 | +16.04% | 64.3 | 2.11 |
01/09 | 289 | 292 | 275 | 283 | -2.08% | 259,600 | 69億7507万 | -3.08% | 53.52 | 1.75 |
01/08 | 280 | 289 | 280 | 289 | +2.48% | 153,500 | 71億2295万 | -1.7% | 54.66 | 1.79 |
01/07 | 281 | 293 | 279 | 282 | +3.3% | 299,100 | 69億5042万 | -4.41% | 53.33 | 1.75 |
01/04 | 261 | 278 | 257 | 273 | +1.87% | 206,100 | 67億2860万 | -8.08% | 51.63 | 1.69 |
2018 |
12/28 | 264 | 271 | 263 | 268 | -0.37% | 97,600 | 66億536万 | -10.37% | 50.69 | 1.66 |
12/27 | 265 | 269 | 257 | 269 | +10.25% | 143,000 | 66億3001万 | -10.33% | 50.88 | 1.67 |
12/26 | 240 | 249 | 239 | 244 | +3.39% | 174,900 | 60億1384万 | -19.21% | 46.15 | 1.51 |
12/25 | 247 | 251 | 236 | 236 | -10.27% | 296,400 | 58億1666万 | -22.62% | 44.63 | 1.46 |
12/21 | 262 | 269 | 256 | 263 | -1.13% | 253,700 | 64億8213万 | -14.61% | 49.74 | 1.63 |
12/20 | 282 | 282 | 263 | 266 | -5.34% | 257,600 | 63億5657万 | -14.47% | 48.78 | 1.6 |
12/19 | 279 | 287 | 275 | 281 | +0.36% | 152,400 | 67億1502万 | -9.65% | 51.53 | 1.69 |
12/18 | 287 | 293 | 280 | 280 | -4.11% | 184,500 | 66億9113万 | -10.26% | 51.34 | 1.68 |
12/17 | 300 | 304 | 292 | 292 | -3.63% | 162,600 | 69億7789万 | -6.71% | 53.55 | 1.76 |
12/14 | 315 | 319 | 300 | 303 | -1.3% | 128,200 | 72億4076万 | -3.19% | 55.56 | 1.82 |
12/13 | 302 | 309 | 298 | 307 | +2.33% | 78,300 | 73億3634万 | -2.23% | 56.3 | 1.85 |
12/12 | 298 | 302 | 289 | 300 | +2.04% | 154,400 | 71億6907万 | -4.15% | 55.01 | 1.8 |
12/11 | 303 | 307 | 290 | 294 | -2.97% | 173,800 | 70億2568万 | -6.37% | 53.91 | 1.77 |
12/10 | 307 | 309 | 300 | 303 | -2.26% | 190,300 | 72億4076万 | -3.5% | 55.56 | 1.82 |
12/07 | 317 | 319 | 306 | 310 | -1.59% | 146,700 | 74億803万 | -1.27% | 56.85 | 1.86 |
12/06 | 322 | 323 | 312 | 315 | -3.08% | 148,500 | 75億2752万 | +0.32% | 57.76 | 1.89 |
12/05 | 320 | 328 | 316 | 325 | 0% | 86,300 | 77億6649万 | +3.83% | 59.6 | 1.95 |
12/04 | 333 | 336 | 324 | 325 | -2.99% | 98,300 | 77億6649万 | +4.17% | 59.6 | 1.95 |
12/03 | 335 | 337 | 330 | 335 | +1.52% | 105,900 | 80億546万 | +8.06% | 61.43 | 2.01 |
11/30 | 332 | 335 | 325 | 330 | -0.9% | 134,700 | 78億8597万 | +7.14% | 60.51 | 1.98 |
11/29 | 326 | 338 | 324 | 333 | +2.15% | 191,300 | 79億5766万 | +8.47% | 61.06 | 2 |