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PERPBR
20244/1, 株式分割 1→5
20234/1, 株式分割 1→2
2019
03/29292292289290-0.38%72,000151億5372万-3.55%-0.36
03/28293293288291-1.12%133,000152億1114万-3.19%-0.36
03/27292296290295-3.06%144,000153億8340万-2.42%-0.36
03/26298305298304+3.05%457,000158億6886万+0.66%-0.37
03/25298298293295-1.4%145,000153億9906万-2.64%-0.36
03/22294299294299+1.77%82,000156億1830万-1.25%-0.37
03/20295296292294-0.54%80,000153億4686万-2.97%-0.36
03/19292299292296-0.3%149,000154億3038万-2.76%-0.36
03/18294297291297+0.92%141,000154億7736万-2.47%-0.36
03/15295297294294-0.94%145,000153億3642万-3.36%-0.36
03/14299299295297-0.7%118,000154億8258万-2.75%-0.36
03/13301304297299-0.6%203,000155億9220万-2.39%-0.37
03/12300303299301+0.2%327,000156億8616万-1.8%-0.37
03/11298301297300-0.03%161,000156億5484万-1.99%-0.37
03/08297300297300-0.66%164,000156億6006万-2.28%-0.37
03/07299302297302+0.17%137,000157億6446万-1.63%-0.37
03/06304305299302-0.66%306,000157億3836万-1.79%-0.37
03/05303305302304-0.49%106,000158億4276万-1.14%-0.37
03/043053063023050%104,000159億2107万-0.65%-0.37
03/01308308302305-1.45%211,000159億2107万-0.33%-0.37
02/28310314309310-0.32%137,000161億5597万+1.14%-0.38
02/27311311307311-0.16%131,000162億817万+1.47%-0.38
02/26311314309311-0.16%143,000162億3427万+1.63%-0.38
02/25308312304312+2.13%137,000162億6037万+1.8%-0.38
02/22306306302305-0.16%83,000159億2107万0%-0.37
02/21308308304306-0.81%223,000159億4717万+0.16%-0.37
02/20308309307308-0.32%101,000160億7767万+0.98%-0.38
02/19306310306309+0.32%84,000161億2987万+1.31%-0.38
02/18307310307308+0.82%81,000160億7767万+0.98%-0.38
02/15303306302306+0.16%77,000159億4717万+0.16%-0.37
02/14302308302305+0.99%110,000159億2107万-0.33%-0.37
02/13303306299302-3.36%619,000157億6446万-1.63%-0.37
02/12308319303313+3.82%907,000163億1257万+1.79%-0.38
02/08306306301301-2.27%178,000157億1226万-1.95%-0.37
02/07308310304308-0.96%196,000160億7767万+0.33%-0.38
02/06310312309311+0.32%126,000162億3427万+1.3%-0.38
02/05310311309310-0.32%112,000161億8207万+0.98%-0.38
02/04306311305311+1.63%174,000162億3427万+1.63%-0.38
02/01300307300306+1.66%147,000159億7327万0%-0.37
01/31300303299301+0.5%161,000157億1226万-1.95%-0.37
01/30303304300300-0.99%250,000156億3396万-2.76%-0.37
01/29301304299303+0.67%114,000157億9056万-2.1%-0.37
01/28304304300301-0.99%178,000156億8616万-3.06%-0.37
01/253053073033040%117,000158億4276万-2.41%-0.37
01/24303305300304+0.5%91,000158億4276万-2.72%-0.37
01/23302304299302-0.49%164,000157億6446万-3.21%-0.37
01/22306306302304-0.82%95,000158億4276万-2.72%-0.37
01/21307309305306+0.16%175,000159億7327万-1.92%-0.37
01/18301307301306+1.33%196,000159億4717万-2.4%-0.37
01/17300303299302+0.7%114,000157億3836万-3.67%-0.37
01/16305308299299-2.16%332,000156億2874万-4.35%-0.37
01/15304310304306-1.29%227,000159億7327万-2.55%-0.37
01/11314315309310-2.05%101,000161億8207万-1.59%-0.38
01/10313317309317-1.09%185,000165億2137万+0.48%-0.39
01/09322322314320-0.62%210,000167億407万+1.27%-0.39
01/08317324317322+1.1%209,000168億847万+1.9%-0.39
01/07312321312319+3.24%155,000166億2577万+0.79%-0.39
01/04307310299309+0.33%368,000161億377万-2.06%-0.38
2018
12/28310310305308-0.16%121,000160億5157万-2.69%-0.38
12/27308308302308+5.12%284,000160億7767万-2.53%-0.38
12/26295298291293+1.03%219,000152億9466万-7.28%-0.36
12/25301303287290-7.64%722,000151億3806万-8.52%-0.35
12/21320321306314-3.98%420,000163億9087万-1.57%-0.38
12/20328333326327-2.1%320,000170億6947万+2.51%-0.4
12/19333348328334+1.06%629,000174億3487万+4.7%-0.41
12/18318337316331+3.44%772,000172億5217万+3.61%-0.4
12/17320334319320+0.95%386,000166億7797万-0.16%-0.39
12/14326338316317-2.62%428,000165億2137万-1.71%-0.39
12/13318328316325+3.34%631,000169億6507万+0.62%-0.4
12/12309316309315+1.94%199,000164億1697万-3.23%-0.38
12/11311312305309-0.16%274,000161億377万-5.66%-0.38
12/10311312308309-0.64%220,000161億2987万-5.79%-0.38
12/07312314307311-0.16%113,000162億3427万-5.76%-0.38
12/06314314311312-0.32%124,000162億6037万-6.46%-0.38
12/05311316311313-0.79%126,000163億1257万-6.44%-0.38
12/04324325315315-3.67%277,000164億4307万-6.25%-0.39
12/03325329325327+0.62%90,000170億6947万-2.97%-0.4
11/30323326320325+0.78%91,000169億6507万-3.85%-0.4
11/29323327323323-0.15%104,000168億3457万-4.87%-0.39
11/28320324320323+0.94%140,000168億6067万-5.28%-0.4
11/27313322313320+2.4%117,000167億407万-6.43%-0.39
11/26315317309313-1.73%282,000163億1257万-8.89%-0.38
11/22315318312318+0.79%114,000165億9967万-7.83%-0.39
11/21314318312316-0.47%308,000164億6917万-9.08%-0.39
11/20317319315317-0.16%240,000165億4747万-8.91%-0.39
11/19315318315318-0.63%162,000165億7357万-9.29%-0.39
11/16322322318320-0.62%221,000166億7797万-8.97%-0.39
11/15320329320322-2.28%188,000167億8237万-8.92%-0.39
11/14339341329329-2.66%245,000171億7387万-7.06%-0.4
11/13352352336338-5.32%249,000176億4367万-5.06%-0.41
11/12358362357357-0.28%83,000186億3548万0%-0.44
11/093583583563580%55,000186億8768万+0.28%-0.44
11/08361364356358+0.7%61,000186億8768万0%-0.44
11/07365365355356-1.52%112,000185億5718万-0.97%-0.44
11/06354364354361+1.26%78,000188億4428万+0.56%-0.44
11/05356362356357-0.97%94,000186億938万-0.97%-0.44
11/02358362357360-0.41%108,000187億9208万-0.28%-0.44
11/01359364357362+0.14%108,000188億7038万-0.14%-0.44
10/31363363354361+1.26%107,000188億4428万-0.55%-0.44
10/30339357339357+3.03%317,000186億938万-2.06%-0.44