株価チャート

2018/10/31~2019/04/01

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PERPBR
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2019
04/01670685664669+1.99%169,507307億7577万-2.1%7.611.57
03/29648670644656+1.19%349,830301億7660万-4.29%7.461.54
03/28680682643648-6.09%536,913298億2254万-5.82%7.371.52
03/27680698680690+0.17%121,173317億5624万-0.15%7.851.62
03/26676701675689+3.1%258,401317億177万-0.47%7.841.62
03/25676680662668-2.59%227,474307億4854万-3.6%7.61.57
03/22688695682686-0.09%129,454315億6559万-1.47%7.81.61
03/20676695676686+1.93%216,320315億9283万-1.52%7.811.61
03/19661679660673+1.88%204,490309億9365万-3.53%7.661.58
03/18680682654661-1.5%184,548304億2171万-5.85%7.521.55
03/15675683667671+1.34%230,685308億8471万-4.82%7.631.58
03/14659678653662+0.36%364,871304億7618万-6.21%7.531.56
03/13640670640660+1.92%282,399303億6724万-6.81%7.511.55
03/12641660636647+2.92%443,625297億9530万-8.95%7.371.52
03/11639645619629-1.39%314,847289億5101万-11.91%7.161.48
03/08650655628638-2.18%403,234293億5954万-11.04%7.261.5
03/07673676650652-4.17%410,839300億1319万-9.18%7.421.53
03/06709711678680-4.17%400,192313億2048万-5.23%7.741.6
03/05704712693710+0.17%189,787326億8224万-1.11%8.081.67
03/04728728707709-2.68%230,854326億2776万-1.13%8.071.67
03/01727731719728-0.4%106,977335億2653万+1.73%8.291.71
02/28740745720731-2.75%276,484336億6270万+2.43%8.321.72
02/27741753733752+1.68%248,768346億1593万+5.63%8.561.77
02/26731749705740+0.81%402,220340億4400万+4.18%8.421.74
02/25721734712734+1.31%183,703337億7164万+3.63%8.351.73
02/22738738711724-1.45%157,170333億3588万+2.3%8.241.7
02/21720749720735+1.31%239,135338億2611万+4.24%8.361.73
02/20714728699725+1.66%219,869333億9035万+3.19%8.251.71
02/19716719693714-0.66%305,552328億4565万+1.94%8.121.68
02/18728738718718-1.94%128,778330億6353万+2.18%8.171.69
02/15725736711733+1.98%209,222337億1717万+4.05%8.331.72
02/14717725695718+0.75%286,286330億6353万+1.89%8.171.69
02/13740746704713-5.49%333,437328億1841万+0.71%8.111.68
02/12731762731754+2.08%266,344347億2488万+6.26%8.581.77
02/08709747699739+4.61%612,456340億1676万+4.09%8.411.74
02/07722735705707-1.89%160,719325億1882万-0.49%8.041.66
02/06722734708720-0.33%223,080331億4523万+1%8.191.69
02/05705734700722-0.08%295,919332億5417万+1.19%8.221.7
02/04709730695723+3.74%369,941332億8141万+1.41%8.231.7
02/01676704676697+3.88%403,403320億8306万-2.24%7.931.64
01/31663678651671+3.37%375,180308億8471万-6.02%7.631.58
01/30691695647649-6.24%412,022298億7701万-9.59%7.391.53
01/29682695666692+0.78%244,881318億6518万-4.25%7.881.63
01/28675704672687+2.29%533,533316億2006万-5.37%7.821.62
01/25679683660672+0.18%338,845309億1195万-7.87%7.641.58
01/24673689657670-1.48%467,454308億5748万-8.41%7.631.58
01/23693701675680-3.85%361,153313億2048万-7.29%7.741.6
01/22693714664708+1.61%686,309325億7329万-3.72%8.051.66
01/21730747688696-4.54%901,277320億5583万-5.24%7.921.64
01/18684748679730+11.99%1,572,714335億8100万-0.87%8.31.72
01/17676680634651-5.33%1,018,901299億8595万-11.36%7.411.53
01/16651721651688+5.15%1,484,158316億7453万-6.75%7.831.62
01/15794840643654-16.59%2,887,365301億2213万-11.56%7.451.54
01/11750786745785+5.41%567,502361億1387万+5.18%8.931.85
01/10740760737744-1.26%447,005342億6188万+0.05%8.471.75
01/09785787754754-3.92%571,558346億9764万+1.32%8.581.77
01/08766789747785+2.63%421,486361億1387万+5.32%8.931.85
01/07772791751764+0.78%586,937351億8787万+2.75%8.71.8
01/04728762720759+2.31%634,933349億1552万+1.96%8.631.78
2018
12/28771780740741-5.22%609,076341億2570万-0.35%8.441.74
12/27779786758782+5.25%572,065360億493万+5%8.91.84
12/26721759720743+5.46%476,242342億741万-0.11%8.461.75
12/25680721673705-1.33%543,335324億3712万-5.02%8.021.66
12/21717734696714-1.79%335,296328億7288万-3.75%8.131.68
12/20766766708727-6.11%542,997334億7206万-2.12%8.271.71
12/19769795755775+0.85%436,189356億5087万+4.25%8.811.82
12/18754772747768+0.08%274,287353億5128万+3.65%8.741.81
12/17754777746767+0.54%346,957353億2405万+3.71%8.731.81
12/14737769734763+3.53%415,571351億3340万+3.43%8.691.8
12/13736740725737+0.16%169,338339億3505万+0.04%8.391.73
12/12709743709736+5.42%324,480338億8058万+0.01%8.381.73
12/11702708670698-0.34%580,515321億3753万-4.87%7.941.64
12/10726750695701-4.98%538,603322億4647万-4.68%7.971.65
12/07687746685737+6.22%695,097339億3505万+0.45%8.391.73
12/06721736673694-6.01%710,307319億4688万-5.18%7.91.63
12/05710743702738+0.56%662,987339億8952万+1.02%8.41.74
12/04796796717734-7.73%866,632337億9888万+0.73%8.361.73
12/03746798746796+7.26%598,091366億3134万+9.32%9.061.87
11/30756758737742-0.79%176,436341億5294万+2.77%8.441.75
11/29760764743748-1.63%196,209344億2529万+4.46%8.511.76
11/28773782751760-2.5%424,866349億9723万+6.94%8.651.79
11/27763788761780+3.29%519,675358億9599万+10.78%8.871.83
11/26736764731755+1.27%285,948347億5211万+8.48%8.591.78
11/22764766737746-2.93%328,367343億1635万+8.05%8.481.75
11/21773774753768-0.15%612,118353億5128万+12.45%8.741.81
11/20703777703769+10.08%1,620,203354億576万+13.79%8.751.81
11/19698707667699-1.09%808,158321億6477万+4.61%7.951.64
11/16730737706707-2.69%401,037325億1882万+7.05%8.041.66
11/15728738723726-2%317,551334億1759万+11.87%8.261.71
11/14734750727741+2.29%595,218340億9847万+16.12%8.431.74
11/13722733719724-0.33%599,105333億3588万+15.7%8.241.7
11/12719736715727+1.07%416,923334億4482万+17.96%8.271.71
11/09735741712719-2.33%465,595330億9076万+18.83%8.181.69
11/08731748725736+2.05%622,765338億8058万+23.71%8.381.73
11/07702721701721+4.19%635,778331億9970万+23.51%8.211.7
11/06698711683692-1.93%517,985318億6518万+20.61%7.881.63
11/05680714673706+3.38%698,815324億9159万+25.16%8.031.66
11/02673688663683+0.44%430,443314億2942万+23.26%7.771.61
11/01670705668680+0.7%636,454312億9324万+24.75%7.741.6
10/31691698671675-2.23%796,328310億7536万+26.2%7.681.59