株価チャート

2018/10/16~2019/03/14

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
20203/1, 株式分割 1→2
2019
03/14671679669678+2.26%721,4001284億4390万+5.28%105.096.82
03/13660671659663+0.3%625,4001256億222万+3.27%102.776.67
03/12653662653661+1.46%439,2001252億2333万+3.12%102.466.65
03/11650654645652+1.09%225,4001234億2360万+1.96%100.996.55
03/08647651642645-1.3%454,4001220億9748万+1.02%99.96.48
03/07655660653653+0.23%362,4001237億777万+2.51%101.226.57
03/06653656649652+0.39%241,6001234億2360万+2.6%100.996.55
03/05650656647649-0.76%287,0001229億4998万+2.53%100.66.53
03/04656662652654-0.15%512,2001238億9721万+3.65%101.376.58
03/01651661651655+0.77%427,4001240億8666万+3.97%101.536.59
02/28661662650650-1.96%507,2001231億3943万+3.5%91.916.49
02/27643666643663+3.43%1,175,0001256億222万+5.74%93.746.62
02/26634652634641+0.08%2,120,6001214億3442万+2.56%90.636.4
02/256426426366410%3,055,0001213億3970万+2.48%90.566.4
02/22640645638641-0.16%738,8001213億3970万+2.64%90.566.4
02/21642644639642-0.31%488,0001215億2914万+3.14%90.76.41
02/206456496426440%490,2001219億804万+3.62%90.996.43
02/19640645638644+0.47%549,2001219億804万+3.96%90.996.43
02/18635642635641+1.51%409,0001213億3970万+3.81%90.566.4
02/15625634621631+0.96%340,6001195億3997万+2.44%89.226.3
02/14622633621625+0.73%435,4001184億330万+1.63%88.376.24
02/13625627620621+0.16%302,6001175億5079万+0.89%87.736.2
02/12623624617620+0.49%373,4001173億6135万+0.73%87.596.19
02/08616622614617-0.56%347,8001167億9301万+0.41%87.176.16
02/07629630618620-1.27%285,4001174億5607万+1.14%87.666.19
02/06634635628628-0.63%321,8001189億7163万+2.61%88.796.27
02/05631637627632+0.64%337,8001197億2941万+3.78%89.366.31
02/04624632622628+1.37%443,4001189億7163万+3.63%88.796.27
02/01611622611620+1.89%478,0001173億6135万+2.4%87.596.19
01/31616618608608+0.91%343,4001151億8273万+0.66%85.976.07
01/30615616603603-1.95%427,4001141億4078万-0.41%85.196.02
01/29607615604615+1.99%310,0001164億1412万+1.57%86.896.14
01/28616616603603-1.47%504,2001141億4078万-0.74%85.196.02
01/25610619606612-0.89%557,2001158億4579万+0.58%86.466.11
01/24622624617617-0.32%210,4001168億8774万+1.15%87.246.16
01/23624626619619-1.04%351,6001172億6663万+1.31%87.526.18
01/22632638623626-0.64%469,2001184億9802万+2.21%88.446.25
01/21629634627630+1.53%421,6001192億5580万+2.86%89.016.29
01/18606623605620+3.25%373,0001174億5607万+1.14%87.666.19
01/17616620599601-1.64%471,2001137億6189万-2.2%84.916
01/16594614589611+4.09%830,8001156億5634万-0.89%86.326.1
01/15578600576587-1.51%1,390,4001111億965万-5.1%82.935.86
01/11604609594596-1.89%690,4001128億1466万-4.11%84.25.95
01/10620625607607-1.94%543,6001149億9328万-2.72%85.836.06
01/09625627619619+0.16%325,2001172億6663万-0.96%87.526.18
01/08615625614618+0.73%364,0001170億7718万-1.44%87.386.17
01/07615619603614+2.59%346,2001162億2468万-2.15%86.746.13
01/04575599574598+1.96%540,6001132億8827万-4.78%84.555.97
2018
12/28595597579587-1.84%557,6001111億965万-6.76%82.935.86
12/27600603584598+4.92%645,8001131億9355万-5.16%84.485.97
12/26563588562570+2.71%694,0001078億8908万-9.75%80.525.69
12/25566570550555-5.86%1,008,6001050億4740万-12.4%78.45.54
12/21605605578589-2.32%862,4001115億8327万-7.39%83.285.88
12/20614618600603-3.05%658,8001142億3550万-5.34%85.266.02
12/19632632620622-0.56%304,0001178億3496万-2.51%87.956.21
12/18635637626626-2.8%404,2001184億9802万-1.96%88.446.25
12/17640646639644+0.86%228,2001219億804万+0.86%90.996.43
12/14654654638638-1.85%384,2001208億6609万0%90.216.37
12/13646654645650+0.78%287,0001231億3943万+2.2%91.916.49
12/12651655644645-0.08%253,0001221億9220万+1.57%91.26.44
12/11646652645646+0.55%312,2001222億8693万+1.97%91.276.45
12/10650651642642-1.53%311,8001216億2387万+1.74%90.776.41
12/07645654645652+1.09%224,8001235億1832万+3.49%92.196.51
12/06653654642645-0.62%247,0001221億9220万+2.87%91.26.44
12/05643654640649-0.31%292,2001229億4998万+3.84%91.766.48
12/04663667651651-1.66%400,4001233億2887万+4.49%92.056.5
12/03667667659662-0.08%281,8001254億1277万+6.77%93.66.61
11/30653664652663+1.38%390,6001255億750万+7.2%93.676.62
11/29655658653654+0.93%418,0001238億249万+6.26%92.46.53
11/28635649632648+2.78%498,4001226億6582万+5.46%91.556.47
11/27634638628630-0.32%400,4001193億5052万+2.94%89.086.29
11/266376396296320%260,8001197億2941万+3.44%89.366.31
11/22624632620632+2.02%263,8001197億2941万+3.44%89.366.31
11/21620625618620-0.24%272,0001173億6135万+1.39%87.596.19
11/20616622613621+0.24%251,2001176億4552万+1.8%87.816.2
11/196196216136200%312,2001173億6135万+1.72%87.596.19
11/16622626618620-0.32%329,0001173億6135万+1.89%87.596.19
11/15620624613622-0.4%518,6001177億4024万+2.22%87.886.21
11/14628628620624+0.16%356,0001182億1385万+2.46%88.236.23
11/13625626614623-1.03%491,8001180億2441万+2.13%88.096.22
11/12630637629630+0.88%481,4001192億5580万+3.03%89.016.29
11/09613625612624+2.13%488,2001182億1385万+1.96%88.236.23
11/08612615609611+0.99%363,0001157億5106万-0.33%86.396.1
11/07602611599605+0.17%590,8001146億1439万-1.47%85.546.04
11/06607614602604-0.25%420,6001144億2495万-2.11%85.46.03
11/05599612595606+1.17%607,8001147億911万-2.18%85.616.05
11/02596602592599+1.01%712,6001133億8300万-3.62%84.625.98
11/01595602583593-0.75%930,0001122億4633万-5.05%83.785.92
10/31582601581597+1.79%869,0001130億9883万-4.78%84.415.96
10/30587593584587-0.68%959,0001111億965万-7.05%82.935.86
10/29591602591591-1.01%572,6001118億6744万-6.86%83.495.9
10/26595599587597-0.17%1,042,8001130億411万-6.5%84.345.96
10/25601605595598-2.13%598,6001131億9355万-6.79%84.485.97
10/24614614606611+0.08%395,0001156億5634万-5.2%86.326.1
10/23615617610610-0.89%594,8001155億6162万-5.43%86.256.09
10/22612617603616-1.28%998,2001166億357万-4.87%87.036.15
10/19615633614624+0.32%839,2001181億1913万-3.78%88.166.23
10/18621640619622+1.22%883,4001177億4024万-4.24%87.886.21
10/17602617599614+3.19%934,0001163億1940万-5.54%86.826.13
10/16592598589595+0.59%866,2001127億1994万-8.74%84.135.94