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→3
2019
03/292,5402,5532,5232,533+0.66%513,6008033億2000万-0.46%40.342.39
03/282,5232,5272,5032,517-1.82%791,4007980億3500万-1.15%40.082.37
03/272,5602,5732,5472,563-0.52%565,8008128億3300万+0.6%40.822.42
03/262,5072,5772,5072,577+4.04%1,236,6008170億6100万+1.13%41.032.43
03/252,5032,5102,4372,477-2.11%1,236,6007853億5100万-2.72%39.442.34
03/222,5302,5432,5202,530+0.26%552,3008022億6300万-0.67%40.292.39
03/202,5032,5272,5002,523+0.53%434,4008001億4900万-0.89%40.182.38
03/192,5332,5332,5002,510-1.95%465,0007959億2100万-1.38%39.972.37
03/182,5332,5602,5232,560+1.45%500,7008117億7600万+0.63%40.772.41
03/152,5172,5302,5072,523+0.4%831,6008001億4900万-0.58%40.182.38
03/142,5572,5572,5102,513-0.53%489,0007969億7800万-0.82%40.022.37
03/132,5572,5572,5102,527-1.56%591,9008012億600万-0.25%40.242.38
03/122,5732,5872,5632,567+0.79%580,2008138億9000万+1.29%40.872.42
03/112,5272,5502,5232,547+1.33%407,1008075億4800万+0.86%40.552.4
03/082,5132,5372,5132,513-1.31%650,1007969億7800万-0.11%40.022.37
03/072,5332,5532,5102,5470%656,1008075億4800万+1.54%40.552.4
03/062,5832,5872,5472,547-1.55%642,9008075億4800万+1.99%40.552.4
03/052,5902,6002,5832,587-0.13%425,1008202億3200万+4.01%41.192.44
03/042,6132,6302,5902,5900%471,9008212億8900万+4.65%41.242.44
03/012,5802,5902,5672,590+0.52%390,6008212億8900万+5.11%41.242.44
02/282,5632,5872,5572,577+0.65%798,6008170億6100万+5.13%41.032.43
02/272,5402,5702,5372,560+0.52%577,8008117億7600万+5%40.772.41
02/262,5602,5632,5332,547-1.04%492,9008075億4800万+4.93%40.552.4
02/252,5502,5902,5432,573+1.31%512,7008160億400万+6.47%40.982.43
02/222,5432,5602,5372,540-0.13%343,2008054億3400万+5.66%40.452.4
02/212,5472,5672,5272,543-1.42%627,3008064億9100万+6.33%40.52.4
02/202,5532,5802,5432,580+1.18%583,2008181億1800万+8.4%41.092.43
02/192,5302,5502,5272,550+0.66%427,5008086億500万+7.82%40.612.41
02/182,5302,5402,5232,533+1.74%411,6008033億2000万+7.66%40.342.39
02/152,4872,4972,4702,490-0.53%543,9007895億7900万+6.32%39.652.35
02/142,4932,5232,4932,503-0.4%410,4007938億700万+7.26%39.862.36
02/132,5072,5402,5002,513+1.07%723,6007969億7800万+8.1%40.022.37
02/122,4402,5032,4402,487+3.61%678,9007885億2200万+7.32%39.62.35
02/082,4202,4402,3932,400-1.5%650,4007610億4000万+3.99%38.222.26
02/072,4672,4702,4272,437-1.62%671,1007726億6700万+5.76%38.82.3
02/062,4772,5202,4732,477-3.13%1,445,1007853億5100万+7.68%39.442.34
02/052,3502,5632,3272,557+8.95%2,675,7008107億1900万+11.79%40.712.41
02/042,3372,3602,3272,347+1.44%531,3007441億2800万+3.38%37.372.21
02/012,2972,3372,2972,313+0.43%400,2007335億5800万+2.04%36.842.18
01/312,3232,3372,2932,303+1.02%540,9007303億8700万+1.6%36.682.17
01/302,3032,3032,2702,280-1.16%671,1007229億8800万+0.48%36.312.15
01/292,2832,3172,2832,307+1.02%589,8007314億4400万+1.48%36.732.18
01/282,3032,3072,2702,283-0.87%460,8007240億4500万+0.23%36.362.15
01/252,2772,3132,2702,303+1.17%597,0007303億8700万+0.85%36.682.17
01/242,2672,2832,2532,277+1.04%498,0007219億3100万-0.5%36.262.15
01/232,2602,2602,2432,253-1.31%469,2007145億3200万-1.73%35.882.13
01/222,2932,2972,2732,283+0.15%324,9007240億4500万-0.59%36.362.15
01/212,2802,2902,2702,280+0.74%327,3007229億8800万-0.91%36.312.15
01/182,2332,2872,2332,263+1.34%398,4007177億300万-1.85%36.042.13
01/172,2472,2532,2302,233-0.3%403,2007081億9000万-3.36%35.572.11
01/162,2202,2432,2032,240+0.75%514,8007103億400万-3.41%35.672.11
01/152,1902,2332,1872,223-0.45%620,1007050億1900万-4.37%35.412.1
01/112,2902,2972,2302,233-1.62%575,4007081億9000万-4.35%35.572.11
01/102,2602,2802,2532,270-1.02%429,9007198億1700万-3.12%36.152.14
01/092,2732,3032,2672,293+1.47%491,1007272億1600万-2.37%36.522.16
01/082,3202,3302,2602,260-2.45%741,0007166億4600万-3.99%35.992.13
01/072,3232,3402,3072,317+1.76%499,2007346億1500万-1.79%36.892.19
01/042,2472,2832,2302,277-1.01%768,0007219億3100万-3.57%36.262.15
2018
12/282,3072,3132,2632,300-0.86%676,5007293億3000万-2.75%36.632.17
12/272,2002,3232,2002,320+8.07%1,224,3007356億7200万-1.9%36.952.19
12/262,1472,1972,1232,147+0.16%681,9006807億800万-9.19%34.182.02
12/252,2372,2432,1202,143-5.3%814,2006796億5100万-9.64%34.132.02
12/212,3132,3202,2572,263-2.3%1,104,3007177億300万-4.98%36.042.13
12/202,3632,3832,3002,317-1.97%718,5007346億1500万-2.99%36.892.19
12/192,3802,3872,3432,363-0.56%557,1007494億1300万-1.2%37.642.23
12/182,4132,4532,3772,377-2.6%1,095,6007536億4100万-0.72%37.852.24
12/172,4002,4432,4002,440+0.69%795,0007737億2400万+1.79%38.862.3
12/142,4232,4532,4072,423+0.55%1,097,7007684億3900万+1.06%38.592.29
12/132,4032,4332,4032,410+0.56%594,9007642億1100万+0.42%38.382.27
12/122,3872,4102,3872,397+1.84%709,5007599億8300万-0.31%38.172.26
12/112,3972,4072,3432,353-0.84%731,4007462億4200万-2.07%37.482.22
12/102,3932,4002,3602,373-1.79%491,1007525億8400万-1.19%37.792.24
12/072,3832,4202,3602,417+1.54%681,3007663億2500万+0.65%38.482.28
12/062,4172,4232,3632,380-1.92%616,8007546億9800万-0.83%37.92.24
12/052,3772,4272,3772,427+0.83%562,2007694億9600万+1.03%38.642.29
12/042,4572,4602,4072,407-2.04%580,5007631億5400万+0.24%38.332.27
12/032,4732,4772,4502,457+0.55%510,9007790億900万+2.45%39.122.32
11/302,4272,4472,4132,443+1.38%1,104,6007747億8100万+2.06%38.912.3
11/292,4702,4702,4072,410-0.55%788,1007642億1100万+0.79%38.382.27
11/282,4072,4302,4002,423+1.25%568,2007684億3900万+1.27%38.592.29
11/272,3802,3972,3772,393+1.41%513,3007589億2600万+0.06%38.112.26
11/262,3672,3772,3502,360-0.42%804,0007483億5600万-1.46%37.582.23
11/222,3102,3702,3102,370+2.75%828,0007515億2700万-1.21%37.742.24
11/212,2972,3132,2872,307+0.14%1,000,8007314億4400万-4.01%36.732.18
11/202,3232,3302,3032,303-1.85%976,8007303億8700万-4.47%36.682.17
11/192,3802,3872,3402,347-1.4%709,8007441億2800万-2.87%37.372.21
11/162,4002,4272,3732,380-1.79%876,6007546億9800万-1.61%37.92.24
11/152,4002,4302,3972,423+0.28%447,9007684億3900万+0.01%38.592.29
11/142,4102,4302,4072,417-0.14%553,8007663億2500万-0.38%38.482.28
11/132,4232,4272,3932,420-1.22%610,2007673億8200万-0.49%38.542.28
11/122,4632,4802,4502,450-0.41%797,7007768億9500万+0.53%39.022.31
11/092,4772,4972,4502,460-0.27%868,5007800億6600万+0.74%39.172.32
11/082,4972,4972,4132,467-2.12%1,533,6007821億8000万+0.89%39.282.33
11/072,4002,5702,3672,520+6.63%3,010,2007990億9200万+2.86%40.132.38
11/062,3202,3632,3072,363+1.58%689,1007494億1300万-3.69%37.642.23
11/052,3472,3472,3202,327-1.55%648,9007377億8600万-5.57%37.052.19
11/022,3832,3902,3432,363-0.56%1,001,7007494億1300万-4.51%37.642.23
11/012,4402,4402,3732,377-2.19%774,9007536億4100万-4.32%37.852.24
10/312,4232,4332,4072,430+1.39%800,1007705億5300万-2.61%38.72.29
10/302,3602,4232,3602,397+2.42%2,519,1007599億8300万-4.25%38.172.26