株価チャート

2018/10/29~2019/03/28

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
202310/1, 株式分割 1→2
2019
03/281,3161,3231,2931,298-4.52%32,400596億6101万+3.92%10.170.84
03/271,3201,3721,3111,360-0.07%36,600624億8778万+9.02%10.660.88
03/261,2631,3611,2631,361+8.54%71,200625億3375万+9.54%10.660.88
03/251,2911,2911,2531,254-5.25%17,400576億1562万+1.42%9.830.81
03/221,2751,3231,2661,323+3.76%31,400608億1011万+7.3%10.370.86
03/201,2631,2821,2441,275+0.95%21,600586億384万+3.83%9.990.82
03/191,2791,2831,2371,263-4.86%42,800580億5228万+3.1%9.90.82
03/181,2801,3291,2801,328+4.08%32,200610億1694万+8.46%10.410.86
03/151,2371,2851,2341,276+4.42%50,200586億2682万+4.55%100.83
03/141,2471,2471,2121,222-0.53%16,000561億4478万+0.21%9.570.79
03/131,2251,2441,2251,228-1.25%22,000564億4354万+0.66%9.630.79
03/121,2061,2451,2061,244+4.02%30,000571億5598万+1.84%9.750.8
03/111,1841,1961,1841,196+1.01%13,000549億4972万-2.01%9.370.77
03/081,2011,2181,1821,184-4.4%33,200543億9815万-2.91%9.280.77
03/071,2181,2431,2181,238+1.64%24,000569億318万+1.64%9.70.8
03/061,2301,2321,2171,218-0.94%20,600559億8391万+0.16%9.550.79
03/051,2351,2381,2241,230-0.45%17,600565億1249万+1.19%9.640.8
03/041,2231,2371,2231,235+0.98%16,000567億6529万+1.73%9.680.8
03/011,2121,2361,2051,223+0.99%25,000562億1372万+0.66%9.590.79
02/281,2011,2241,1891,211+1.04%25,800556億6216万-0.41%9.490.78
02/271,1991,2151,1851,199-0.08%26,400550億8761万-1.52%9.390.78
02/261,2011,2131,1921,200-0.12%11,200551億3358万-1.68%9.40.78
02/251,2231,2371,1971,201-1.8%14,800552億252万-1.72%9.410.78
02/221,2381,2381,2091,223-1.21%25,800562億1372万-0.08%9.590.79
02/211,2501,2501,2341,238-1.43%17,600569億318万+1.14%9.70.8
02/201,2371,2751,2311,256+2.53%35,000577億3053万+2.7%9.850.81
02/191,2221,2401,2181,225+0.29%22,000563億565万+0.25%9.60.79
02/181,1951,2291,1951,222+3.65%24,200561億4478万-0.04%9.570.79
02/151,1871,1871,1671,179-0.67%13,800541億6834万-3.56%9.240.76
02/141,2111,2161,1861,187-1.94%18,600545億3605万-2.98%9.30.77
02/131,2441,2441,2051,210-2.69%28,200556億1620万-1.14%9.480.78
02/121,2131,2551,2061,244+1.43%24,600571億5598万+1.59%9.750.8
02/081,2161,2391,1981,226-0.41%29,600563億5162万+0.41%9.610.79
02/071,2481,2481,2151,231-1.4%13,800565億8144万+0.9%9.650.8
02/061,2691,2691,2011,249-1.65%23,800573億8580万+2.42%9.790.81
02/051,2201,2831,2051,270+4.44%37,400583億5104万+4.57%9.950.82
02/041,1801,2161,1681,216+4.65%33,800558億6900万+0.62%9.530.79
02/011,2061,2061,1601,162+0.52%30,600533億8695万-3.77%9.10.75
01/311,1921,2061,1521,156-2.61%45,000531億1117万-4.43%9.060.75
01/301,2011,2341,1621,187-1.86%51,200545億3605万-2.18%9.30.77
01/291,2051,2151,1951,209+0.37%29,200555億7023万-0.49%9.480.78
01/281,2391,2391,2041,205-4.71%26,200553億6339万-1.03%9.440.78
01/251,2171,2691,2171,264+2.97%28,600580億9824万+3.44%9.910.82
01/241,2261,2371,2171,228-0.61%10,400564億2056万-0.04%9.620.79
01/231,2471,2521,2301,235-2.91%16,400567億6529万+0.16%9.680.8
01/221,2641,2831,2531,272+0.67%35,400584億6595万+2.91%9.970.82
01/211,2501,2741,2451,264+1.73%21,400580億7526万+2.14%9.90.82
01/181,2211,2691,2211,242+1.76%22,800570億8704万+0.16%9.740.8
01/171,2291,2531,2111,221-0.08%15,000560億9882万-1.97%9.570.79
01/161,2261,2361,2101,222-0.37%17,600561億4478万-2.28%9.570.79
01/151,1741,2401,1741,226+0.2%18,000563億5162万-2.31%9.610.79
01/111,2341,2361,2151,224+0.37%13,000562億3671万-2.82%9.590.79
01/101,2061,2241,1741,219+1.04%18,800560億2987万-3.33%9.560.79
01/091,2301,2301,2001,207-0.86%19,600554億5532万-4.47%9.460.78
01/081,2151,2311,2021,217+0.21%21,600559億3794万-3.87%9.540.79
01/071,2191,2331,2041,215+3.32%24,400558億2303万-4.22%9.520.79
01/041,1841,2271,1531,176-0.72%47,000540億3044万-7.44%9.210.76
2018
12/281,2061,2061,1771,184-1.99%21,200544億2114万-6.92%9.280.77
12/271,1521,2141,1521,208+6.57%43,200555億2427万-5.18%9.470.78
12/261,1351,1601,1091,134+2.12%25,000520億9996万-11.24%8.890.73
12/251,1881,1881,1081,110-6.76%33,600510億1982万-13.42%8.70.72
12/211,1931,2321,1431,191-1.69%61,400547億1990万-7.64%9.330.77
12/201,2621,3001,2041,211-4.65%33,400556億6216万-6.41%9.490.78
12/191,2371,2731,2211,270+4.27%30,400583億7402万-1.93%9.960.82
12/181,2671,2671,2181,218-3.94%16,000559億8391万-5.87%9.550.79
12/171,3641,3641,2521,268-5.27%29,600582億8210万-2.24%9.940.82
12/141,4171,4251,3291,339-5.51%96,800615億2254万+3.12%10.490.87
12/131,3501,4211,3501,417+5.95%64,200651億772万+9.21%11.10.92
12/121,3271,3401,3041,337+2.53%19,600614億5360万+3.48%10.480.86
12/111,3181,3331,2971,304+0.15%31,600599億3679万+1.01%10.220.84
12/101,3181,3291,2921,302-3.02%37,400598億4487万+0.93%10.210.84
12/071,3351,3581,3031,343-1.25%42,600617億640万+4.07%10.520.87
12/061,3741,3741,3471,360-0.26%62,600624億8778万+5.47%10.660.88
12/051,3511,3751,3381,363+1.91%86,800626億4866万+5.91%10.680.88
12/041,3201,3651,3201,338+1.44%47,200614億7658万+4%10.480.87
12/031,2791,3241,2791,319+3.29%33,400606億327万+2.77%10.340.85
11/301,2801,2821,2611,277-0.23%18,000586億7279万-0.35%10.010.83
11/291,2821,3121,2721,280+0.91%19,800588億1068万-0.04%10.030.83
11/281,2751,2751,2371,268+0.04%18,200582億8210万-0.94%9.940.82
11/271,2711,2931,2651,268-0.2%16,800582億5911万-0.98%9.940.82
11/261,2341,2771,2341,270+2.92%16,800583億7402万-0.94%9.960.82
11/221,2331,2381,2081,234+0.12%21,000567億1933万-3.89%9.670.8
11/211,2411,2541,2161,233-3.07%15,600566億5038万-4.38%9.660.8
11/201,2631,2791,2571,272+0.67%32,800584億4297万-1.59%9.970.82
11/191,2651,2871,2581,263-1.44%9,200580億5228万-2.02%9.90.82
11/161,3171,3171,2571,282-2.73%29,200589億261万-0.5%10.050.83
11/151,2481,3231,2481,318+5.61%42,400605億5730万+2.21%10.330.85
11/141,2401,2511,2291,248+0.6%22,600573億3984万-3.22%9.780.81
11/131,2821,2881,2311,240-3.8%18,600569億9511万-4.17%9.720.8
11/121,2931,2941,2771,289-0.66%13,000592億4734万-0.92%10.10.83
11/091,3241,3241,2941,298-1.03%16,800596億3803万-0.73%10.170.84
11/081,2901,3261,2901,311+2.3%17,800602億5854万-0.23%10.280.85
11/071,3141,3201,2761,282-2.03%19,000589億261万-2.77%10.050.83
11/061,2891,3191,2851,308+1.47%15,600601億2065万-1.28%10.250.85
11/051,3041,3051,2761,289-1.15%28,000592億4734万-3.08%10.10.83
11/021,3061,3151,2801,304-0.38%26,000599億3679万-2.32%10.220.84
11/011,3291,3291,3011,309-1.47%30,600601億6661万-2.39%10.260.85
10/311,3431,3431,3081,329+0.83%22,400610億6291万-1.52%10.410.86
10/301,2491,3331,2471,318+3.41%52,600605億5730万-2.84%10.330.85
10/291,2731,2991,2681,274+0.87%32,600585億5788万-6.67%9.990.82