株価チャート

2018/03/19～2019/01/31

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
20238/1, 株式分割 1→3
2019
01/312,0572,0602,0572,060-1.44%60050億6512万-1.44%12.060.62
01/282,0672,0902,0472,090-1.26%2,10051億3889万-0.14%12.240.63
01/252,0502,1172,0502,117-1.55%90052億446万+0.99%12.40.64
01/232,1502,1502,1502,150+0.78%30052億8642万+2.48%12.590.65
01/222,0672,1332,0672,133-1.54%60052億4544万+1.83%12.490.64
01/212,1432,1672,1432,167+1.56%90053億2740万+3.42%12.690.65
01/162,1002,1332,1002,133+2.89%60052億4544万+1.88%12.490.64
01/152,0732,0732,0402,073+1.14%1,20050億9791万-1.03%12.140.62
01/112,0002,0502,0002,050-4.65%4,20050億4054万-2.1%120.62
01/102,1472,1502,0132,1500%4,20052億8642万+2.43%12.590.65
01/092,1172,1502,1172,150+1.57%60052億8642万+2.67%12.590.65
01/082,1172,1172,1172,117-2.31%30052億446万+1.37%12.40.64
2018
12/272,1672,1672,1672,167+16.7%30053億2740万+3.92%12.690.65
12/251,8571,8571,8571,857-0.18%60045億6517万-10.69%10.870.56
12/211,8601,8601,8601,860-4.29%30045億7336万-10.83%10.890.56
12/191,9431,9431,9431,943-10.03%1,20047億7826万-7.33%11.380.59
12/102,1602,1602,1602,1600%30053億1100万+2.71%12.650.65
12/052,1602,1602,1602,160-0.15%3,60053億1100万+2.66%12.650.65
12/032,1272,1632,1272,163+1.72%60053億1920万+2.67%12.670.65
11/302,0872,1272,0872,127+1.92%1,50052億2904万+0.79%12.450.64
11/262,0872,0872,0872,087-0.48%30051億3069万-1.34%12.220.63
11/212,0672,0972,0672,097+1.45%60051億5528万-1.15%12.280.63
11/122,0372,0702,0372,067+1.47%2,10050億8152万-2.75%12.10.62
11/092,0372,0372,0372,037-4.53%30050億775万-4.43%11.930.61
10/252,0102,1332,0102,133-0.47%90052億4544万-0.22%12.490.64
10/172,1432,1432,1432,143-0.92%1,50052億7002万+0.11%12.550.65
10/152,1632,1632,1632,1630%30053億1920万+0.71%12.670.65
10/122,0802,1632,0802,163+4.01%90053億1920万+0.53%12.670.65
10/111,9472,0801,9472,080-2.5%90051億1430万-3.75%12.180.63
10/102,1672,1672,1332,1330%60052億4544万-2.01%12.490.64
10/092,1332,1332,1332,133-0.78%30052億4544万-2.59%12.490.64
10/032,0672,1502,0672,150+4.03%1,80052億8642万-2.49%12.590.65
10/022,0332,0672,0332,067-4.62%2,10050億8152万-6.78%12.10.62
10/011,9602,1671,9602,167+7.26%3,00053億2740万-2.88%12.690.65
09/272,0232,0231,9902,020+0.33%90049億6677万-9.82%11.830.61
09/262,0132,0132,0132,013-0.66%30049億5038万-10.76%11.790.61
09/252,0272,0272,0272,0270%30049億8316万-10.72%11.870.61
09/192,0272,0272,0272,0270%30049億8316万-11.31%11.870.61
09/182,0602,0932,0272,027-4.7%1,20049億8316万-11.92%11.870.61
09/132,1272,1272,0932,127+1.59%2,70052億2904万-8.1%12.450.64
09/112,0602,0932,0602,093-4.56%1,50051億4708万-9.81%12.260.63
09/102,2272,2272,1932,193-2.37%60053億9296万-5.91%12.840.66
09/042,2472,2472,2472,247+0.6%30055億2410万-3.78%13.160.68
09/032,2332,2332,2332,233-0.3%30054億9132万-4.48%13.080.67
08/312,2402,2402,2402,2400%30055億771万-4.31%13.120.68
08/282,2202,2402,2202,240+1.51%60055億771万-4.44%13.120.68
08/202,1072,2072,1072,2070%90054億2575万-6.02%12.920.67
08/102,2072,2072,2072,2070%60054億2575万-6.18%12.920.67
08/072,1772,2072,1772,207-0.15%90054億2575万-6.38%12.920.67
08/062,2102,2102,2102,210-4.88%30054億3394万-6.4%12.940.67
08/01株式併合 5→1
07/272,2902,3232,2902,323+2.95%60057億1261万-1.8%13.610.7
07/262,2072,2572,2072,257-6.23%1,80055億4869万-4.5%13.490.69
07/252,4072,4072,4072,407-2.23%1,20059億1751万+1.72%14.390.74
07/112,4622,4622,4622,462-0.2%60060億5274万+4.22%14.720.76
07/092,4672,4672,4672,467-1.33%60060億6504万+4.65%14.750.76
07/022,4582,5002,4582,500+1.69%1,20061億4700万+6.47%14.950.77
06/252,4082,4582,4082,458+2.08%1,80060億4455万+5.19%14.70.76
06/202,4122,4122,3622,408-0.14%3,60059億2161万+3.5%14.40.74
06/192,4002,4122,4002,412+0.14%1,20059億2980万+4%14.420.74
06/182,4102,4102,4082,408+1.9%1,80059億2161万+4.17%14.40.74
06/152,3952,3952,3632,363-1.87%2,40058億1096万+2.58%14.130.73
06/142,3652,4082,3652,408-0.28%1,80059億2161万+4.76%14.40.74
06/132,4002,4172,3652,415+2.11%7,80059億3800万+5.37%14.440.74
06/122,3252,3652,3252,365+2.83%9,00058億1506万+3.5%14.140.73
06/112,3272,3272,3002,300-1.15%1,20056億5524万+0.88%13.750.71
06/062,3122,3272,3122,327+0.65%6,60057億2080万+2.14%13.910.72
06/042,3152,3152,3122,312+0.14%1,20056億8392万+1.61%13.820.71
06/012,2632,3082,2622,308-0.14%1,80056億7573万+1.6%13.80.71
05/302,2782,3122,2782,312-0.64%1,80056億8392万+2.02%13.820.71
05/292,2822,3272,2822,327-0.14%4,20057億2080万+3.27%13.910.72
05/282,3302,3302,3302,330+0.65%60057億2900万+4.11%13.930.72
05/252,3152,3252,3152,3150%3,60056億9212万+4.37%13.840.71
05/242,3152,3272,3152,3150%1,80056億9212万+5.28%13.840.71
05/232,2802,3282,2802,315-0.57%6,00056億9212万+6.19%13.840.71
05/212,3152,3282,3152,328+2.8%1,20057億2490万+7.74%13.920.72
05/182,2652,2652,2652,265-2.16%60055億6918万+5.45%13.540.7
05/172,2672,3152,2652,3150%1,80056億9212万+8.38%13.840.71
05/162,2822,3152,2822,315-0.64%2,40056億9212万+9.3%13.840.71
05/152,2002,3302,2002,330+3.56%3,00057億2900万+10.69%13.930.72
05/142,2332,2502,2332,250+1.58%1,20055億3230万+7.55%13.450.69
05/102,2152,2152,2152,2150%2,40054億4624万+6.39%13.240.68
05/092,2152,2152,2152,2150%60054億4624万+6.85%13.240.68
05/082,1822,2152,1822,215-0.82%1,80054億4624万+6.9%13.240.68
05/072,2332,2332,2332,233+1.59%1,20054億9132万+8.05%13.350.69
05/022,1922,1982,1922,198-1.93%3,00054億526万+6.56%13.140.68
04/272,2302,2422,2282,242+0.07%3,00055億1181万+8.56%13.40.69
04/242,2002,2402,2002,240-0.22%1,80055億771万+8.53%13.390.69
04/232,2022,2452,2022,2450%2,40055億2000万+9.03%13.420.69
04/202,2322,2452,2322,245+0.07%1,20055億2000万+9.3%13.420.69
04/192,1982,2452,1952,243-0.22%2,40055億1590万+9.06%13.410.69
04/062,2482,2482,2482,248+1.05%60055億2820万+9.46%13.440.69
04/052,1632,2252,1632,225+2.85%9,00054億7083万+8.17%13.30.68
04/042,0832,1652,0152,163+8.17%3,00053億1920万+5.02%12.930.67
04/031,9982,0001,9972,000+3.45%4,80049億1760万-3.15%11.960.62
04/021,8931,9331,8931,933+4.41%3,00047億5368万-6.87%11.560.59
03/291,8881,8881,8521,852+0.73%1,20045億5287万-11.45%11.070.57
03/261,8331,8831,8331,838+0.27%4,20045億2009万-12.83%10.990.57
03/231,8331,8331,8331,833-0.81%1,80045億780万-13.89%10.960.56
03/201,8481,8481,8481,848-7.43%60045億4468万-14.11%11.050.57
03/191,9971,9971,9971,997+1.96%60049億940万-8.16%11.940.61