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 | 795 | 795 | 595 | 596 | -14.24% | 1,730,100 | 30億7536万 | +11.4% | - | 0.87 |
03/28 | 625 | 695 | 612 | 695 | +16.81% | 388,600 | 35億8620万 | +30.64% | - | 1.02 |
03/27 | 590 | 609 | 567 | 595 | +6.06% | 255,100 | 30億7020万 | +13.33% | - | 0.87 |
03/26 | 530 | 587 | 530 | 561 | +5.85% | 250,300 | 28億9476万 | +7.68% | - | 0.82 |
03/25 | 512 | 535 | 512 | 530 | +1.92% | 35,600 | 27億3480万 | +2.12% | - | 0.78 |
03/22 | 526 | 526 | 512 | 520 | -1.14% | 38,800 | 26億8320万 | +0.39% | - | 0.76 |
03/20 | 530 | 535 | 521 | 526 | -1.31% | 34,300 | 27億1416万 | +1.74% | - | 0.77 |
03/19 | 549 | 549 | 530 | 533 | -0.37% | 33,600 | 27億5028万 | +3.5% | - | 0.78 |
03/18 | 517 | 538 | 517 | 535 | +3.68% | 44,900 | 27億6060万 | +4.49% | - | 0.78 |
03/15 | 514 | 519 | 512 | 516 | +0.58% | 20,400 | 26億6256万 | +1.57% | - | 0.76 |
03/14 | 525 | 531 | 513 | 513 | -1.91% | 39,600 | 26億4708万 | +1.18% | - | 0.75 |
03/13 | 516 | 527 | 509 | 523 | +1.55% | 72,000 | 26億9868万 | +2.95% | - | 0.77 |
03/12 | 533 | 550 | 515 | 515 | -2.83% | 104,700 | 26億5740万 | +1.58% | - | 0.75 |
03/11 | 520 | 558 | 505 | 530 | +3.72% | 135,700 | 27億3480万 | +4.13% | - | 0.78 |
03/08 | 528 | 535 | 507 | 511 | -5.37% | 77,600 | 26億3676万 | +0.2% | - | 0.75 |
03/07 | 515 | 569 | 515 | 540 | +5.06% | 215,300 | 27億8640万 | +5.68% | - | 0.79 |
03/06 | 532 | 540 | 507 | 514 | -4.81% | 97,300 | 26億5224万 | +0.59% | - | 0.75 |
03/05 | 541 | 584 | 528 | 540 | -2% | 146,900 | 27億8640万 | +5.26% | - | 0.79 |
03/04 | 578 | 612 | 544 | 551 | +0.18% | 371,900 | 28億4316万 | +7.2% | - | 0.81 |
03/01 | 510 | 555 | 504 | 550 | +9.78% | 254,300 | 28億3800万 | +6.8% | - | 0.81 |
02/28 | 496 | 514 | 495 | 501 | +0.2% | 34,000 | 25億8516万 | -2.53% | - | 0.73 |
02/27 | 493 | 506 | 493 | 500 | +1.63% | 22,600 | 25億8000万 | -3.1% | - | 0.73 |
02/26 | 511 | 512 | 487 | 492 | -1.8% | 37,400 | 25億3872万 | -5.2% | - | 0.72 |
02/25 | 500 | 528 | 498 | 501 | +0.6% | 78,900 | 25億8516万 | -3.65% | - | 0.73 |
02/22 | 491 | 508 | 491 | 498 | 0% | 26,600 | 25億6968万 | -4.96% | - | 0.73 |
02/21 | 510 | 516 | 492 | 498 | -4.23% | 54,000 | 25億6968万 | -5.86% | - | 0.73 |
02/20 | 512 | 527 | 503 | 520 | +3.59% | 89,800 | 26億8320万 | -2.44% | - | 0.76 |
02/19 | 514 | 519 | 498 | 502 | -4.56% | 101,800 | 25億9032万 | -5.99% | - | 0.74 |
02/18 | 504 | 530 | 504 | 526 | +6.05% | 110,600 | 27億1416万 | -1.68% | - | 0.77 |
02/15 | 493 | 505 | 473 | 496 | -0.4% | 88,500 | 25億5936万 | -7.46% | - | 0.73 |
02/14 | 450 | 512 | 448 | 498 | +6.87% | 251,000 | 25億6968万 | -7.95% | - | 0.73 |
02/13 | 453 | 476 | 453 | 466 | +2.19% | 63,400 | 24億456万 | -14.5% | - | 0.68 |
02/12 | 447 | 485 | 447 | 456 | +2.24% | 82,300 | 23億5296万 | -16.64% | - | 0.67 |
02/08 | 484 | 487 | 445 | 446 | -9.72% | 111,300 | 23億136万 | -18.17% | - | 0.65 |
02/07 | 517 | 523 | 490 | 494 | -5.73% | 85,100 | 25億4904万 | -9.02% | - | 0.72 |
02/06 | 510 | 529 | 486 | 524 | +3.35% | 179,700 | 27億384万 | -2.6% | - | 0.77 |
02/05 | 557 | 557 | 505 | 507 | -8.48% | 198,800 | 26億1612万 | -4.52% | - | 0.74 |
02/04 | 564 | 586 | 548 | 554 | -3.32% | 156,300 | 28億5864万 | +5.52% | - | 0.81 |
02/01 | 540 | 582 | 532 | 573 | +8.11% | 188,700 | 29億5668万 | +10.62% | - | 0.84 |
01/31 | 540 | 547 | 529 | 530 | -0.38% | 34,900 | 27億3480万 | +3.72% | - | 0.78 |
01/30 | 578 | 578 | 514 | 532 | -7.16% | 86,600 | 27億4512万 | +5.35% | - | 0.78 |
01/29 | 562 | 588 | 553 | 573 | +1.24% | 104,900 | 29億5668万 | +14.83% | - | 0.84 |
01/28 | 565 | 569 | 550 | 566 | +0.35% | 35,600 | 29億2056万 | +15.04% | - | 0.83 |
01/25 | 553 | 581 | 542 | 564 | +3.49% | 113,400 | 29億1024万 | +16.05% | - | 0.83 |
01/24 | 536 | 545 | 522 | 545 | -0.18% | 63,600 | 28億1220万 | +13.78% | - | 0.8 |
01/23 | 542 | 559 | 542 | 546 | -2.85% | 49,500 | 28億1736万 | +15.19% | - | 0.8 |
01/22 | 532 | 563 | 531 | 562 | +5.84% | 100,400 | 28億9992万 | +20.34% | - | 0.82 |
01/21 | 570 | 575 | 530 | 531 | -10.46% | 188,200 | 27億3996万 | +15.43% | - | 0.78 |
01/18 | 610 | 628 | 583 | 593 | -3.26% | 280,100 | 30億5988万 | +30.62% | - | 0.87 |
01/17 | 588 | 624 | 575 | 613 | +2.51% | 248,600 | 31億6308万 | +37.44% | - | 0.9 |
01/16 | 545 | 618 | 511 | 598 | +9.52% | 269,000 | 30億8568万 | +36.84% | - | 0.88 |
01/15 | 543 | 565 | 528 | 546 | +4% | 179,500 | 28億1736万 | +27.27% | - | 0.8 |
01/11 | 590 | 630 | 505 | 525 | -8.38% | 406,000 | 27億900万 | +24.11% | - | 0.77 |
01/10 | 570 | 632 | 551 | 573 | -5.91% | 581,800 | 29億5668万 | +37.41% | - | 0.84 |
01/09 | 654 | 654 | 551 | 609 | +0.83% | 766,200 | 31億4244万 | +48.54% | - | 0.89 |
01/08 | 534 | 604 | 534 | 604 | +19.84% | 533,400 | 31億1664万 | +50.25% | - | 0.88 |
01/07 | 456 | 504 | 450 | 504 | +18.87% | 180,400 | 26億64万 | +28.24% | - | 0.74 |
01/04 | 381 | 424 | 381 | 424 | +11.87% | 171,000 | 21億8784万 | +9.28% | - | 0.62 |
2018 |
12/28 | 374 | 379 | 369 | 379 | +3.55% | 3,800 | 19億5564万 | -1.81% | - | 0.56 |
12/27 | 373 | 380 | 362 | 366 | +1.1% | 10,100 | 18億8856万 | -5.18% | - | 0.54 |
12/26 | 374 | 375 | 361 | 362 | +1.12% | 3,700 | 18億6792万 | -6.22% | - | 0.53 |
12/25 | 361 | 374 | 356 | 358 | -6.28% | 7,000 | 18億4728万 | -7.49% | - | 0.52 |
12/21 | 380 | 387 | 370 | 382 | -1.55% | 7,700 | 19億7112万 | -1.55% | - | 0.56 |
12/20 | 378 | 390 | 378 | 388 | +0.52% | 7,000 | 20億208万 | +0.26% | - | 0.57 |
12/19 | 384 | 387 | 383 | 386 | -0.26% | 2,000 | 19億9176万 | -0.26% | - | 0.57 |
12/18 | 395 | 396 | 378 | 387 | -3.25% | 15,100 | 19億9692万 | 0% | - | 0.57 |
12/17 | 402 | 404 | 396 | 400 | -0.74% | 2,800 | 20億6400万 | +3.63% | - | 0.59 |
12/14 | 402 | 406 | 401 | 403 | +0.25% | 7,100 | 20億7948万 | +4.4% | - | 0.59 |
12/13 | 400 | 403 | 400 | 402 | +1.01% | 3,200 | 20億7432万 | +4.15% | - | 0.59 |
12/12 | 388 | 400 | 388 | 398 | +2.58% | 8,600 | 20億5368万 | +3.38% | - | 0.58 |
12/11 | 386 | 389 | 384 | 388 | +1.57% | 1,300 | 20億208万 | +0.78% | - | 0.57 |
12/10 | 388 | 388 | 382 | 382 | -1.55% | 1,200 | 19億7112万 | -0.78% | - | 0.56 |
12/07 | 386 | 389 | 386 | 388 | +0.78% | 900 | 20億208万 | +0.78% | - | 0.57 |
12/06 | 388 | 388 | 385 | 385 | -1.53% | 1,800 | 19億8660万 | 0% | - | 0.56 |
12/05 | 384 | 391 | 382 | 391 | +1.56% | 2,100 | 20億1756万 | +1.56% | - | 0.57 |
12/04 | 395 | 399 | 385 | 385 | -3.27% | 6,200 | 19億8660万 | +0.26% | - | 0.56 |
12/03 | 398 | 404 | 394 | 398 | +0.76% | 14,400 | 20億5368万 | +3.92% | - | 0.58 |
11/30 | 396 | 400 | 391 | 395 | -0.25% | 13,900 | 20億3820万 | +3.4% | - | 0.58 |
11/29 | 390 | 396 | 388 | 396 | +1.54% | 4,900 | 20億4336万 | +3.66% | - | 0.58 |
11/28 | 385 | 390 | 385 | 390 | +1.3% | 1,200 | 20億1240万 | +2.09% | - | 0.57 |
11/27 | 382 | 385 | 380 | 385 | +0.79% | 2,200 | 19億8660万 | +0.79% | - | 0.56 |
11/26 | 376 | 382 | 376 | 382 | +1.06% | 1,400 | 19億7112万 | -0.26% | - | 0.56 |
11/22 | 373 | 379 | 373 | 378 | +0.53% | 2,300 | 19億5048万 | -1.56% | - | 0.55 |
11/21 | 377 | 377 | 373 | 376 | -0.27% | 1,300 | 19億4016万 | -2.34% | - | 0.55 |
11/20 | 379 | 379 | 377 | 377 | -0.53% | 600 | 19億4532万 | -2.33% | - | 0.55 |
11/19 | 374 | 379 | 374 | 379 | +1.34% | 1,600 | 19億5564万 | -2.07% | - | 0.56 |
11/16 | 378 | 378 | 374 | 374 | +0.54% | 600 | 19億2984万 | -3.61% | - | 0.55 |
11/15 | 371 | 377 | 370 | 372 | -1.85% | 3,500 | 19億1952万 | -4.12% | - | 0.54 |
11/14 | 376 | 381 | 365 | 379 | +0.8% | 5,100 | 19億5564万 | -2.32% | - | 0.56 |
11/13 | 376 | 378 | 356 | 376 | -0.27% | 11,800 | 19億4016万 | -3.09% | - | 0.55 |
11/12 | 389 | 394 | 365 | 377 | -2.84% | 10,400 | 19億4532万 | -3.08% | - | 0.55 |
11/09 | 397 | 398 | 388 | 388 | -2.27% | 2,500 | 20億208万 | -0.51% | - | 0.57 |
11/08 | 390 | 399 | 388 | 397 | +1.79% | 11,000 | 20億4852万 | +1.79% | - | 0.58 |
11/07 | 396 | 397 | 390 | 390 | -0.51% | 2,700 | 20億1240万 | 0% | - | 0.57 |
11/06 | 392 | 396 | 386 | 392 | +0.77% | 5,100 | 20億2272万 | +0.51% | - | 0.57 |
11/05 | 385 | 391 | 383 | 389 | +1.83% | 3,000 | 20億724万 | -0.26% | - | 0.57 |
11/02 | 378 | 385 | 378 | 382 | +0.26% | 1,300 | 19億7112万 | -2.05% | - | 0.56 |
11/01 | 385 | 388 | 380 | 381 | -1.3% | 2,700 | 19億6596万 | -2.31% | - | 0.56 |
10/31 | 383 | 394 | 362 | 386 | +3.49% | 5,500 | 19億9176万 | -1.03% | - | 0.57 |
10/30 | 363 | 375 | 363 | 373 | +1.36% | 1,500 | 19億2468万 | -4.36% | - | 0.55 |