株価チャート

2018/10/29~2019/04/02

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
20198/1, 株式分割 1→2
2019
04/021,0401,0501,0361,043-0.52%2,200145億4796万-1.09%19.370.68
04/011,0491,0491,0361,048+0.1%2,800146億2471万-0.66%19.480.68
03/291,0431,0481,0431,047-0.14%600146億1075万-0.76%17.410.67
03/281,0501,0601,0491,049-1.08%1,000146億3169万-0.62%17.440.67
03/271,0161,0621,0161,060-1.44%7,800147億9217万+0.47%17.630.68
03/261,0701,0761,0631,076+0.61%8,000150億847万+2.04%17.890.69
03/251,0601,0691,0601,069+0.85%4,000149億1776万+1.52%17.780.69
03/221,0571,0631,0551,060+0.33%4,600147億9217万+0.66%17.630.68
03/201,0581,0611,0571,057-0.09%4,600147億4333万+0.43%17.570.68
03/191,0581,0581,0571,0580%4,000147億5728万+0.52%17.590.68
03/181,0571,0581,0551,058+0.05%1,800147億5728万+0.62%17.590.68
03/151,0491,0571,0491,057+0.09%1,200147億5030万+0.57%17.580.68
03/141,0571,0571,0481,056+0.72%1,200147億3635万+0.48%17.560.68
03/131,0461,0501,0411,049-0.8%2,600146億3169万-0.24%17.440.67
03/121,0471,0571,0471,057+1.59%600147億5030万+0.48%17.580.68
03/111,0411,0481,0401,041-1.61%3,400145億2005万-1.09%17.30.67
03/081,0431,0581,0431,058+0.71%2,800147億5728万+0.52%17.590.68
03/071,0501,0501,0451,0500%1,600146億5262万-0.19%17.460.67
03/061,0551,0571,0481,050-0.71%2,600146億5262万-0.1%17.460.67
03/051,0471,0581,0471,0580%2,000147億5728万+0.62%17.590.68
03/041,0501,0581,0501,058+0.71%800147億5728万+0.62%17.590.68
03/011,0501,0501,0451,050+0.05%1,000146億5262万-0.1%17.460.67
02/281,0501,0581,0451,050-0.05%2,000146億4564万-0.05%17.450.67
02/271,0431,0571,0431,050-0.71%2,000146億5262万0%17.460.67
02/261,0571,0581,0501,058+0.71%2,000147億5728万+0.71%17.590.68
02/251,0501,0501,0391,0500%3,000146億5262万+0.1%17.460.67
02/221,0501,0501,0501,0500%800146億5262万+0.1%17.460.67
02/211,0551,0581,0501,0500%1,400146億5262万+0.19%17.460.67
02/201,0451,0501,0451,050+0.48%3,200146億5262万+0.19%17.460.67
02/191,0481,0501,0451,045-0.48%1,600145億8284万-0.19%17.380.67
02/181,0481,0501,0481,050+0.05%600146億5262万+0.29%17.460.67
02/151,0481,0501,0481,0500%1,000146億4564万+0.33%17.450.67
02/141,0431,0501,0431,0500%800146億4564万+0.43%17.450.67
02/131,0501,0501,0501,050+0.72%400146億4564万+0.53%17.450.67
02/121,0551,0581,0381,042-1.47%2,200145億4098万-0.1%17.330.67
02/081,0481,0581,0481,0580%600147億5728万+1.49%17.590.68
02/071,0451,0581,0451,0580%600147億5728万+1.68%17.590.68
02/061,0571,0581,0571,058+0.05%1,800147億5728万+1.88%17.590.68
02/051,0581,0581,0401,057-0.05%2,600147億5030万+2.13%17.580.68
02/041,0451,0601,0451,058+1.44%600147億5728万+2.47%17.590.68
02/011,0431,0431,0431,043-0.81%200145億4796万+1.21%17.340.67
01/311,0411,0511,0411,051+0.82%800146億6657万+2.04%17.480.68
01/301,0421,0431,0421,043+0.1%600145億4796万+1.12%17.340.67
01/291,0431,0431,0421,042-1.37%1,000145億3400万+0.92%17.320.67
01/281,0561,0571,0561,056+0.48%1,200147億3635万+2.23%17.560.68
01/251,0401,0511,0401,051+1.06%800146億6657万+1.64%17.480.68
01/241,0451,0531,0401,040-0.48%600145億1307万+0.48%17.30.67
01/231,0651,0651,0451,045-1.37%2,800145億8284万+0.77%17.380.67
01/221,0451,0641,0451,060+2.32%1,400147億8519万+2.17%17.620.68
01/211,0351,0361,0341,036+0.49%3,200144億5027万-0.14%17.220.67
01/181,0271,0381,0271,031-0.67%1,800143億8050万-0.82%17.140.66
01/171,0261,0401,0251,038+0.24%1,400144億7818万-0.34%17.250.67
01/161,0261,0351,0261,035-0.29%400144億4330万-0.67%17.210.67
01/151,0351,0381,0351,038+0.34%1,000144億8516万-0.57%17.260.67
01/111,0251,0371,0251,035+0.93%800144億3632万-1%17.20.67
01/101,0251,0371,0251,025-0.49%1,800143億375万-2.01%17.050.66
01/091,0181,0371,0181,030+0.05%800143億7352万-1.81%17.130.66
01/081,0161,0301,0161,030+1.28%400143億6654万-1.95%17.120.66
01/071,0231,0331,0161,017+0.3%2,200141億8513万-3.37%16.910.65
01/041,0081,0251,0081,014+0.85%1,800141億4327万-3.93%16.860.65
2018
12/281,0001,0051,0001,005-0.5%2,000140億2465万-4.92%16.710.65
12/271,0051,0121,0011,010+1.97%2,600140億9442万-4.72%16.80.65
12/269851,010985991+0.56%3,000138億2230万-6.73%16.470.64
12/251,0101,010973985-2.48%15,000137億4555万-7.51%16.380.63
12/211,0451,0451,0081,010-3.72%4,800140億9442万-5.43%16.80.65
12/201,0511,0511,0491,049-1.08%15,800146億3866万-1.96%17.450.67
12/191,0731,0731,0611,061-1.44%1,000147億9915万-0.89%17.640.68
12/181,0691,0761,0511,076+0.65%2,400150億1545万+0.56%17.90.69
12/171,0691,0711,0691,0690%1,800149億1776万0%17.780.69
12/141,0801,0801,0691,069-1.02%1,800149億1776万+0.09%17.780.69
12/131,0801,0801,0801,080+0.05%600150億7127万+1.12%17.960.69
12/121,0771,0801,0771,080+2.08%1,000150億6429万+1.17%17.950.69
12/111,0701,0701,0561,058-1.17%1,200147億5728万-0.8%17.590.68
12/101,0821,0821,0701,070-1.06%2,400149億3172万+0.28%17.80.69
12/071,0661,0821,0651,082+1.79%600150億9220万+1.36%17.990.7
12/061,0631,0631,0631,063-0.47%600148億2706万-0.33%17.670.68
12/051,0821,0821,0681,068-1.29%2,000148億9683万+0.23%17.750.69
12/041,0821,0831,0711,082+0.14%800150億9220万+1.55%17.990.7
12/031,0621,0801,0621,080+1.69%10,000150億7127万+1.41%17.960.69
11/301,0701,0701,0611,062-1.62%2,400148億2008万-0.28%17.660.68
11/291,0701,0801,0701,080+0.42%600150億6429万+1.27%17.950.69
11/281,0751,0751,0751,075-0.46%600150億149万+0.94%17.880.69
11/261,0591,0801,0591,080+0.7%600150億7127万+1.41%17.960.69
11/221,0751,0801,0731,073-0.23%2,800149億6660万+0.7%17.840.69
11/211,0751,0801,0561,075+0.56%1,800150億149万+0.94%17.880.69
11/201,0681,0691,0681,069+0.14%3,400149億1776万+0.38%17.780.69
11/191,0511,0681,0511,068+0.52%3,200148億9683万+0.23%17.750.69
11/161,0681,0681,0561,062-0.38%2,800148億2008万-0.38%17.660.68
11/151,0551,0691,0551,066+1.09%2,000148億7590万-0.09%17.730.69
11/141,0511,0551,0511,055+0.43%400147億1542万-1.26%17.540.68
11/131,0511,0541,0501,050-0.19%3,200146億5262万-1.78%17.460.67
11/121,0581,0631,0521,052-0.52%3,200146億8053万-1.77%17.50.68
11/091,0581,0581,0581,058-0.28%800147億5728万-1.44%17.590.68
11/071,0601,0611,0601,061-0.47%400147億9915万-1.26%17.640.68
11/061,0561,0661,0561,066+0.9%4,600148億6892万-0.98%17.720.68
11/051,0561,0561,0561,0560%400147億3635万-1.95%17.560.68
11/021,0501,0781,0501,056-0.85%4,600147億3635万-2.04%17.560.68
10/311,0641,0651,0521,065+0.09%3,200148億6194万-1.39%17.710.68
10/301,0551,0651,0521,064+0.52%1,800148億4799万-1.66%17.70.68
10/291,0591,0591,0591,059+0.05%400147億7124万-2.26%17.60.68