株価チャート

2018/10/03～2019/03/04

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
20243/1, 株式分割 1→3
2019
03/04142146140141-1.17%386,70034億1059万-10.97%-3.5
03/01144147141142-0.93%412,20034億5100万-11.04%-3.54
02/28149151144144-3.15%374,40034億8333万-11.86%-7.19
02/27147153143148+3.49%547,20035億9648万-9.55%-7.42
02/26153153142143-3.59%838,50034億7525万-13.65%-7.17
02/25149155148149-2.41%640,20036億456万-11.51%-7.44
02/22159160150152-5.77%870,60036億9346万-10.39%-7.62
02/21169170162162-4.9%702,00038億2276万-5.46%-7.89
02/20165171160170+3.24%981,30040億1981万-1.73%-8.29
02/19166172162165+0.82%827,10038億9370万-4.82%-8.03
02/18160183157163-3.73%2,999,10038億6217万-5.59%-7.97
02/15146170145170+17.82%3,018,60040億1193万-3.05%-8.28
02/14152152140144-3.79%681,30034億501万-17.71%-7.03
02/13155156148150-3.23%439,50035億3901万-15.92%-7.3
02/12149158146155+4.74%461,40036億5724万-15.02%-7.55
02/08166166145148-1.99%1,053,00034億9172万-20.61%-7.2
02/07156160148151-4.03%745,50035億6265万-20.7%-7.35
02/06160164155157-1.88%627,30037億1241万-18.65%-7.66
02/05168175159160-4.19%866,70037億8335万-17.53%-7.81
02/04169173162167+1.83%741,60039億4887万-15.66%-8.15
02/01173173157164-2.38%1,008,90038億7793万-18%-8
01/31173175168168-1.18%440,40039億7252万-16.83%-8.2
01/30184184167170-8.44%1,037,10040億1981万-16.26%-8.29
01/29184191177186+0.54%500,70043億9026万-8.09%-9.06
01/28193195183185-6.1%704,40043億6662万-8.13%-9.01
01/25202203195197-1.67%701,10046億5037万-1.67%-9.59
01/24184201179200+9.29%1,344,30047億2919万+1.52%-9.76
01/23183190175183+0.55%863,70043億2721万-6.15%-8.93
01/22190198180182-7.14%1,220,40043億356万-5.7%-8.88
01/21210214196196-2.16%1,983,90041億6420万+3.16%-8.59
01/18196203192200+1.69%1,502,40042億5627万+6.56%-8.78
01/17196210187197-2.48%2,809,80041億8545万+6.49%-8.63
01/16183206180202+16.31%3,908,10042億9168万+10.38%-8.85
01/15147174145174+2.76%4,351,50036億8971万-3.52%-7.61
01/11181186164169-11.36%3,366,60035億9056万-5.59%-7.4
01/10189199183191-1.55%2,748,00040億5089万+7.12%-8.35
01/09211218188194-10.34%3,855,00041億1463万+9.42%-8.48
01/08238252207216-6.63%5,234,70045億8912万+23.43%-9.46
01/07267270218231-13.25%7,070,70049億1489万+34.5%-10.13
01/04247275237267+6.67%5,155,50056億6558万+58.73%-11.68
2018
12/28227253226250+12.28%4,827,30053億1149万+53.37%-10.95
12/27190223186223+17.61%4,461,30047億3076万+40.93%-9.75
12/26217236189189-20.89%4,280,10040億2256万+22.94%-8.29
12/25253253205239+2.57%3,765,00050億8486万+56.43%-10.48
12/21212233208233+13.09%3,950,70049億5739万+56.6%-10.22
12/20210211189206+10.54%3,654,00043億8374万+41.32%-9.04
12/19165187158187+16.67%1,980,30039億6591万+29.63%-8.18
12/18170183152160-2.44%2,082,60033億9935万+11.11%-7.01
12/17150170146164+14.42%2,655,90034億8433万+13.1%-7.18
12/14143146130143+3.61%757,20030億4525万-1.15%-6.28
12/13140143133138-1.66%578,70029億3902万-5.25%-6.06
12/12125147125141+16.9%2,519,70029億8859万-4.95%-6.16
12/11126128116120-3.73%418,50025億5659万-19.24%-5.27
12/10131132124125-5.3%359,10026億5574万-17.22%-5.48
12/07135137131132-1.74%319,50028億446万-13.73%-5.78
12/06140141130134-5.62%488,40028億5404万-12.2%-5.89
12/05134144134142+2.64%291,90030億2400万-6.97%-6.24
12/04143147138139-5.24%309,90029億4610万-9.37%-6.07
12/03153156143146-1.13%293,70031億899万-3.73%-6.41
11/30145150140148+1.83%397,20031億4440万-2.63%-6.48
11/29153158144145-5.01%816,60030億8774万-4.39%-6.37
11/28141158141153+8.25%1,479,60032億5063万+0.66%-6.7
11/27133143130141+8.44%630,60030億276万-7.63%-6.19
11/26134134126130-1.01%398,10027億6905万-14.81%-5.71
11/22135136128132-1.25%420,30027億9738万-15.05%-5.77
11/21130138122133-1.23%558,00028億3279万-14.53%-5.84
11/20142142135135-6.47%358,20028億6820万-14.01%-5.91
11/19137149135144+0.93%609,90030億6650万-8.65%-6.32
11/16159163142143-11.36%1,001,70030億3817万-10.06%-6.26
11/15171172160161-6.02%595,50034億2768万+0.83%-7.07
11/14182183171172-3.01%492,90036億4722万+7.29%-7.52
11/13177191175177-3.28%1,029,30037億6053万+10.63%-7.75
11/12176198174183+3.78%1,734,00038億8801万+14.38%-8.02
11/09167194164176+4.55%1,764,30037億4637万+10.21%-7.72
11/08174182167169+0.6%677,70035億8348万+4.76%-7.39
11/07168179159168+0.4%903,30035億6223万+3.5%-7.35
11/06173176162167-8.41%1,119,00035億4807万+2.45%-7.32
11/05152187148182+12.09%3,129,00038億7384万+11.18%-7.99
11/02137163137163+19.61%758,10034億5600万-1.41%-7.13
11/011381391331360%299,70028億8945万-18.56%-5.96
10/31133139130136+2%415,20028億8945万-19.53%-5.96
10/30131137122133+1.27%833,70028億3279万-22.03%-5.84
10/29141141128132-3.89%496,20027億9738万-23.89%-5.77
10/26148150132137-5.95%430,50029億1069万-21.71%-6
10/25155157145146-7.61%432,00030億9482万-18.16%-6.38
10/24159166157158-1.46%174,00033億4977万-12.41%-6.91
10/23162170159160-2.04%227,40033億9935万-12.09%-7.01
10/22160167158163+2.08%192,60034億7017万-11.23%-7.16
10/19159161157160-0.41%81,30033億9935万-13.98%-7.01
10/18166169159161-2.82%202,50034億1351万-14.54%-7.04
10/17174175162165-2.75%332,10035億1266万-12.98%-7.24
10/16161180160170+8.97%833,10036億1181万-11.46%-7.45
10/15162164156156-4.29%262,50033億1436万-19.17%-6.83
10/12155163150163+3.38%480,30034億6309万-16.84%-7.14
10/11151162151158-14.47%1,068,60033億4977万-20.37%-6.91
10/10177186177184+3.95%290,10039億1633万-8.29%-8.08
10/09187187176177-5.84%313,80037億6761万-12.64%-7.77
10/05188194184188-0.7%294,60040億132万-8.58%-8.25
10/041881911871900%137,10040億2965万-9.25%-8.31
10/03195195186190-1.9%304,80040億2965万-9.68%-8.31