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
20241/1, 株式分割 1→2
2019
03/292,3902,4182,3852,403+1.91%343,0002603億8184万-2.54%18.852.51
03/282,4082,4082,3532,358-3.08%322,2002555億476万-4.4%18.52.46
03/272,4682,4882,4252,433-1.82%288,6002636億3322万-1.52%19.092.54
03/262,4502,4852,4332,478+2.59%489,6002685億1030万+0.22%19.442.58
03/252,4582,4602,3952,415-2.52%289,6002617億3658万-2.27%18.952.52
03/222,4832,4882,4632,478-0.1%253,8002685億1030万+0.26%19.442.58
03/202,4782,4802,4682,480+0.51%200,6002687億8125万+0.53%19.462.59
03/192,4852,4902,4532,468-0.5%185,8002674億2651万+0.18%19.362.57
03/182,4802,4902,4482,480-0.2%294,6002687億8125万+0.77%19.462.59
03/152,4452,4932,4452,485+1.12%329,4002693億2315万+1.35%19.52.59
03/142,4832,4882,4502,458-0.61%326,4002663億4271万+0.59%19.282.56
03/132,4802,5052,4652,473-0.8%214,6002679億6840万+1.37%19.42.58
03/122,5052,5152,4782,493-0.2%430,6002701億3599万+2.49%19.562.6
03/112,4782,5052,4782,498+0.81%224,8002706億7789万+3.07%19.62.6
03/082,4782,4932,4652,478-0.9%425,0002685億1030万+2.72%19.442.58
03/072,4952,5052,4832,500+0.7%430,4002709億4884万+4.08%19.622.61
03/062,5002,5202,4802,483+0.71%587,2002690億5220万+3.83%19.482.59
03/052,4652,4732,4482,465-0.5%263,6002671億5556万+3.53%19.342.57
03/042,5252,5252,4732,478-0.9%197,6002685億1030万+4.45%19.442.58
03/012,5002,5052,4832,500+0.2%314,8002709億4884万+5.8%19.622.61
02/282,4932,5052,4632,495+0.5%361,0002704億694万+5.99%19.582.6
02/272,4632,4902,4582,483+0.61%296,4002690億5220万+5.82%19.482.59
02/262,4602,4682,4432,468+0.82%231,2002674億2651万+5.45%19.362.57
02/252,4452,4602,4352,448+0.82%250,6002652億5891万+4.86%19.22.55
02/222,4382,4432,4202,428-0.21%160,4002630億9132万+4.18%19.052.53
02/212,4532,4532,4232,433-1.52%327,6002636億3322万+4.53%19.092.54
02/202,4602,4882,4552,470+0.41%337,4002676億9745万+6.37%19.382.58
02/192,4602,4752,4452,460-0.4%172,6002666億1366万+6.17%19.32.57
02/182,4502,4832,4352,470+2.92%372,6002676億9745万+6.79%19.382.58
02/152,3502,4052,3502,400+0.73%256,8002601億1089万+3.94%18.832.5
02/142,3602,4002,3602,383+0.21%171,8002582億1424万+3.23%18.692.48
02/132,4002,4432,3402,378-2.06%613,6002576億7235万+3.1%18.652.48
02/122,3882,4352,3352,428+8.01%1,112,8002630億9132万+5.22%19.052.53
02/082,2432,2732,2282,248-1.1%324,8002435億8301万-2.45%17.632.34
02/072,3352,3432,2682,273-3.61%314,4002462億9250万-1.54%17.832.37
02/062,3132,3652,2952,358+3.17%542,8002555億476万+1.92%18.52.46
02/052,2752,3002,2732,285+1.11%371,4002476億4724万-0.95%17.932.38
02/042,2382,2782,2352,260+1.35%382,6002449億3775万-1.87%17.732.36
02/012,2282,2452,2202,2300%358,6002416億8636万-3.34%17.52.33
01/312,2232,2502,2232,230+0.34%296,2002416億8636万-3.63%17.52.33
01/302,2182,2352,2052,223-1%436,2002408億7352万-4.2%17.442.32
01/292,2452,2582,2202,245+1.13%553,6002433億1206万-3.57%17.612.34
01/282,2402,2452,2132,220-2.2%283,4002406億257万-4.97%17.422.31
01/252,2552,2902,2452,2700%367,8002460億2155万-3.24%17.812.37
01/242,2882,2932,2582,270-0.87%284,6002460億2155万-3.57%17.812.37
01/232,3232,3232,2802,290-1.51%252,2002481億8914万-3.09%17.972.39
01/222,3352,3602,3252,325-0.53%237,8002519億8242万-1.86%18.242.42
01/212,3402,3602,3282,338-0.32%207,6002533億3717万-1.45%18.342.44
01/182,3382,3702,3282,345+0.32%242,2002541億5001万-1.35%18.42.45
01/172,3052,3452,3052,338+0.75%223,0002533億3717万-1.7%18.342.44
01/162,3432,3452,2982,320-1.38%313,0002514億4052万-2.64%18.22.42
01/152,3252,3732,3152,353+0.32%288,0002549億6286万-1.49%18.462.45
01/112,3982,3982,3382,345-0.95%219,0002541億5001万-2.05%18.42.45
01/102,3732,3852,3402,368-0.53%266,6002565億8855万-1.35%18.582.47
01/092,3552,3852,3532,380+1.49%196,4002579億4330万-0.96%18.672.48
01/082,3802,3852,3332,345-1.47%235,2002541億5001万-2.7%18.42.45
01/072,4002,4182,3602,380+0.95%230,2002579億4330万-1.53%18.672.48
01/042,3052,3652,2902,358-0.32%323,2002555億476万-2.66%18.52.46
2018
12/282,3732,3832,3352,365-1.25%221,6002563億1760万-2.59%18.562.47
12/272,2452,3952,2282,395+8.37%638,2002595億6899万-1.52%18.792.5
12/262,2252,2652,1802,210+1.49%337,6002395億1877万-9.2%17.342.3
12/252,1852,2302,1632,178-7.73%561,8002359億9644万-10.83%17.082.27
12/212,3932,4202,3532,360-1.87%482,4002557億7570万-3.71%18.522.46
12/202,3582,4132,3482,405+1.37%585,2002606億5278万-2.04%18.872.51
12/192,3852,4382,3482,373-1.96%477,2002571億3045万-3.4%18.612.47
12/182,4132,4432,3982,420-1.73%514,2002622億7848万-1.55%18.992.52
12/172,4702,4702,4282,463-0.3%511,8002668億8461万+0.1%19.322.57
12/142,4582,5152,4432,470+0.3%508,4002676億9745万+0.61%19.382.58
12/132,4702,4802,4302,463-1.2%462,0002668億8461万+0.55%19.322.57
12/122,4882,5102,4702,493+2.36%646,0002701億3599万+2.11%19.562.6
12/112,4182,4482,3982,435+1.56%493,4002639億417万+0.16%19.112.54
12/102,4302,4352,3882,398-2.74%358,2002598億3994万-0.97%18.812.5
12/072,4032,4652,3852,465+3.46%454,8002671億5556万+2.11%19.342.57
12/062,4202,4332,3732,383-2.85%276,4002582億1424万-0.94%18.692.48
12/052,4102,4632,4082,453+0.31%318,0002658億81万+2.14%19.242.56
12/042,4682,4882,4402,445-2.2%250,4002649億8797万+2.3%19.182.55
12/032,5302,5352,4952,500+0.2%417,4002709億4884万+5.13%19.622.61
11/302,4652,5102,4632,495+1.84%623,0002704億694万+5.54%19.582.6
11/292,5252,5302,4452,450-3.73%729,2002655億2986万+4.21%19.222.55
11/282,5252,5602,5152,545+1.19%434,6002758億2592万+8.71%19.972.65
11/272,5352,5452,5102,5150%418,8002725億7453万+8.13%19.732.62
11/262,5252,5602,4932,515-0.2%267,6002725億7453万+8.64%19.732.62
11/222,4982,5302,4902,520+2.54%466,4002731億1643万+9.52%19.772.63
11/212,4302,4702,4232,458+0.72%366,2002663億4271万+7.46%19.282.56
11/202,4002,4452,3952,440+1.04%260,2002644億4607万+7.21%19.142.54
11/192,4302,4332,4082,415+0.31%318,8002617億3658万+6.67%18.952.52
11/162,4132,4482,3952,408-1.43%413,8002609億2373万+6.86%18.892.51
11/152,3952,4502,3752,443+0.51%378,0002647億1702万+8.85%19.162.55
11/142,4382,4652,4232,4300%444,8002633億6227万+8.87%19.072.53
11/132,4352,4732,4052,430-2.11%731,8002633億6227万+9.31%19.072.53
11/122,3682,5102,3552,483+6.43%1,352,4002690億5220万+12.28%19.482.59
11/092,3232,3682,3202,333+0.86%848,8002527億9527万+6.02%18.32.43
11/082,2902,3232,2832,313+2.32%390,2002506億2768万+5.45%18.142.41
11/072,2502,2782,2402,260+0.89%566,4002449億3775万+3.39%17.732.36
11/062,2052,2452,1952,240+2.17%284,6002427億7016万+2.66%17.582.34
11/052,2002,2102,1832,193-1.79%419,2002376億2213万+0.67%17.22.29
11/022,2502,2502,2032,233-0.11%412,4002419億5731万+2.64%17.522.33
11/012,2552,2702,2282,235-1.43%318,4002422億2826万+2.95%17.542.33
10/312,2432,2802,2302,268+3.66%594,8002457億5060万+4.49%17.792.36
10/302,1502,2082,1482,188+2.34%993,6002370億8023万+0.95%17.162.28