株価チャート

2018/11/14~2019/04/24

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
20233/1, 株式分割 1→2
2019
04/24325326324324-0.92%2,40011億4812万+0.31%18.070.6
04/23330335327327-2.24%21,20011億5875万+1.55%18.240.61
04/22338338331335+2.14%1,00011億8533万+4.21%18.660.62
04/19330333326328-1.36%2,20011億6052万+2.66%18.270.61
04/18334335326332-2.64%2,00011億7647万+4.4%18.520.62
04/17349349317341-0.73%12,20012億836万+7.57%19.020.63
04/16358362329344-4.85%18,40012億1722万+9.05%19.160.64
04/15351361339361+4.18%23,20012億7923万+14.97%20.140.67
04/12342361328347+2.82%22,80012億2785万+11.06%19.330.64
04/113373463263370%6,60011億9419万+8.71%18.80.63
04/10318339318337+4.5%21,60011億9419万+9.06%18.80.63
04/09320323320323+2.71%1,20011億4281万+5.05%17.990.6
04/08314324314314+1.78%4,20011億1269万+2.61%17.520.58
04/05316316309309-0.8%80010億9320万+0.82%17.210.57
04/04311311311311-0.8%20011億205万+1.63%17.350.58
04/03308314308314-0.95%60011億1091万+2.79%17.490.58
04/02323323309317-2.16%1,20011億2154万+3.77%17.650.59
04/01306324306324+2.7%7,60011億4635万+6.07%18.050.6
03/29305315305315-0.79%1,00011億1623万+3.28%17.570.59
03/28310319310318+5.83%3,60011億2509万+4.1%17.710.59
03/25311311300300-3.38%5,00010億6308万-1.64%16.730.56
03/22310311310311-0.64%60011億28万+1.47%17.320.58
03/20313315312313+3.31%2,80011億737万+1.79%17.430.58
03/19304305295303+1.68%5,00010億7193万-1.47%16.870.56
03/18295298295298+0.85%2,00010億5422万-3.41%16.590.55
03/15307307293295-1.01%3,60010億4536万-4.53%16.460.55
03/14298298298298-1%60010億5599万-4.18%16.620.55
03/13303303301301+1.35%1,20010億6662万-3.53%16.790.56
03/12295302294297-1%4,40010億5244万-5.11%16.570.55
03/11292305292300-1.48%2,20010億6308万-4.46%16.730.56
03/08298305295305+1.33%3,20010億7902万-3.33%16.990.57
03/07304304301301-2.75%80010億6485万-5.21%16.760.56
03/063023092943090%2,20010億9497万-2.83%17.240.57
03/01299309299309+0.16%1,60010億9497万-3.13%17.240.57
02/27296309296309+4.22%1,60010億9320万-3.29%86.810.59
02/26298298296296-1.33%2,60010億4890万-7.5%83.30.57
02/25305305293300-0.17%3,60010億6308万-6.54%84.420.58
02/22301301301301-0.99%20010億6485万-6.97%84.560.58
02/21303304299304+0.17%1,80010億7548万-6.33%85.410.58
02/20305310303303-0.66%1,60010億7371万-6.77%85.270.58
02/19310310305305-1.61%6,80010億8079万-6.44%85.830.59
02/18310315310310-2.82%9,40010億9851万-5.2%87.240.6
02/15317322317319-2.3%3,20011億3040万-2.74%89.770.61
02/14322330322327-0.15%3,40011億5698万-0.15%91.880.63
02/13332332327327+1.71%2,40011億5875万0%92.020.63
02/12321322321322+1.58%60011億3926万-1.38%90.470.62
02/08317317317317-2.62%40011億2154万-2.31%89.070.61
02/07325325325325-1.52%20011億5167万+0.62%91.460.63
02/05326330320330+1.54%5,40011億6938万+3.13%92.860.64
02/04323325323325-0.91%80011億5167万+2.2%91.460.63
01/31324329323328-1.2%1,60011億6230万+3.8%92.30.63
01/303473473323320%8,00011億7647万+5.4%93.430.64
01/29326332325332+1.53%8,20011億7647万+5.73%93.430.64
01/28328331327327-0.15%2,40011億5875万+4.14%92.020.63
01/25328333328328-2.24%5,40011億6052万+4.3%92.160.63
01/24333335333335+1.52%60011億8710万+6.69%94.270.64
01/23326330326330+1.23%60011億6938万+5.43%92.860.64
01/22322330322326+0.31%3,20011億5521万+4.49%91.740.63
01/21330330324325-1.37%6,00011億5167万+4.17%91.460.63
01/18328330324330-0.9%4,40011億6761万+5.61%92.720.63
01/17330333330333+0.76%80011億7824万+6.57%93.570.64
01/16327333317330+0.92%3,60011億6938万+5.77%92.860.64
01/15349349303327-2.39%6,80011億5875万+4.81%92.020.63
01/11320335320335+3.55%7,40011億8710万+7.03%94.270.64
01/10350350319324-4.85%18,60011億4635万+3.35%91.040.62
01/09295350295340+6.42%63,40012億482万+8.63%95.680.65
01/08311320311320+2.73%80011億3218万+2.08%89.910.61
01/07315325311311-0.48%6,40011億205万-0.96%87.520.6
01/04302313302313+3.48%5,00011億737万-0.79%87.940.6
2018
12/28282302282302+5.41%8,80010億7016万-4.43%84.990.58
12/27279291279287+4.18%5,80010億1524万-9.62%80.620.55
12/26259284259275+6.18%12,0009億7449万-13.79%77.390.53
12/25239259231259-3%36,0009億1779万-19.31%72.880.5
12/21266269258267-3.09%17,6009億4614万-17.59%75.140.51
12/20300300276276-12.12%12,0009億7626万-15.75%77.530.53
12/19310314310314+0.64%80011億1091万-4.71%88.220.6
12/18312320311312-2.66%5,00011億383万-5.89%87.660.6
12/17326328318320-3.32%4,20011億3395万-3.61%90.050.62
12/14333333325331+2.48%6,00011億7293万-0.6%93.150.64
12/13309323308323+4.7%10,20011億4458万-3.29%90.90.62
12/12306314304309-2.37%6,20010億9320万-7.91%86.810.59
12/11322322310316-1.86%5,00011億1977万-6.23%88.930.61
12/10328328315322-1.68%3,40011億4103万-4.73%90.610.62
12/07328328328328-0.3%80011億6052万-3.11%92.160.63
12/06333336329329-2.09%2,80011億6407万-3.1%92.440.63
12/05334336334336-0.45%4,20011億8887万-1.03%94.410.65
12/04335338334337+0.75%3,80011億9419万-0.3%94.830.65
12/03342342335335-1.33%1,20011億8533万-1.04%94.130.64
11/30339339339339-0.73%4,40012億128万+0.59%95.40.65
11/29336342336342+2.71%8,20012億1013万+1.34%96.10.66
11/28330334329333-1.04%6,60011億7824万-1.34%93.570.64
11/27337337336336+1.36%1,40011億9064万-0.3%94.550.65
11/26335335330332-1.04%1,80011億7470万-1.34%93.290.64
11/223323353313350%3,40011億8710万-0.3%94.270.64
11/21337337332335-0.59%7,00011億8710万-0.3%94.270.64
11/20337341335337+1.66%4,80011億9419万+0.6%94.830.65
11/19330341330332-1.04%1,80011億7470万-0.75%93.290.64
11/16338346330335-0.74%6,60011億8710万+0.3%94.270.64
11/15342342336338+2.12%5,60011億9596万+1.35%94.980.65
11/14338339331331-4.34%3,20011億7115万-0.75%93.010.64