株価チャート

2018/10/26~2019/03/29

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
202010/1, 株式分割 1→2
2019
03/292,5302,5302,5202,520-0.79%2,00040億3704万+0.32%7.650.83
03/282,5302,5402,5302,540-1.17%1,00040億6908万+1.2%7.710.83
03/272,5702,5702,5702,570+1.58%80041億1714万+2.47%7.80.84
03/262,5302,5302,5302,5300%40040億5306万+1.04%7.680.83
03/252,5502,5502,5252,530-1.75%1,60040億5306万+1.12%7.680.83
03/222,5302,5752,5302,575+1.98%1,60041億2515万+3%7.820.85
03/202,5152,5252,5152,525+0.4%1,00040億4505万+1.16%7.670.83
03/192,5202,5202,5152,515-0.2%1,40040億2903万+0.72%7.640.83
03/182,5302,5302,5202,520-0.4%2,00040億3704万+0.88%7.650.83
03/152,5302,5302,5202,530+0.2%1,60040億5306万+1.32%7.680.83
03/142,5352,5402,5252,525+1.41%80040億4505万+1.2%7.670.83
03/132,4952,4952,4902,490-0.6%1,80039億8898万-0.24%7.560.82
03/122,5002,5052,4902,505+0.2%3,80040億1301万+0.28%7.610.82
03/112,4932,5002,4932,500+0.4%1,60040億500万-0.08%7.590.82
03/082,4802,4902,4152,490+0.3%8,00039億8898万-0.64%7.560.82
03/072,4952,4952,4832,4830%3,40039億7696万-1.02%7.540.82
03/062,4852,4852,4832,483-0.1%1,40039億7696万-1.1%7.540.82
03/052,4832,4852,4832,4850%60039億8097万-1.07%7.550.82
03/042,4882,4882,4852,485-0.3%40039億8097万-1.07%7.550.82
03/012,4932,4932,4932,493-0.3%1,20039億9298万-0.74%7.570.82
02/282,5002,5002,4882,5000%3,60040億500万-0.44%7.590.82
02/272,5102,5102,5002,5000%2,80040億500万-0.4%7.590.82
02/262,5002,5002,5002,500-0.2%20040億500万-0.32%7.590.82
02/252,5252,5252,4902,505+0.2%4,60040億1301万-0.04%7.610.82
02/222,4782,5002,4782,500+1.01%1,40040億500万-0.2%7.590.82
02/212,4902,4902,4752,475-0.1%3,60039億6495万-1.12%7.520.81
02/202,4832,4982,4782,478-0.2%1,80039億6895万-0.98%7.520.81
02/192,4852,5002,4832,483-0.1%1,80039億7696万-0.74%7.540.82
02/182,4882,4882,4852,485+0.4%60039億8097万-0.72%7.550.82
02/152,4782,4852,4752,475+0.2%2,00039億6495万-1.16%7.520.81
02/142,5502,5602,4702,470-2.95%4,40039億5694万-1.48%7.50.81
02/132,5902,6002,5252,545+0.2%7,00040億7709万+1.52%7.730.84
02/122,4882,5402,4852,540+2.01%2,60040億6908万+1.48%7.710.83
02/062,4832,4902,4832,490+0.2%1,20039億8898万-0.36%7.560.82
02/052,5352,5352,4502,485-2.55%2,40039億8097万-0.36%7.550.82
02/042,5502,5552,5502,5500%1,00040億8510万+2.45%7.740.84
02/012,5652,5752,5502,550-1.73%1,60040億8510万+2.74%7.740.84
01/312,5902,6252,5552,5950%6,60041億5719万+4.85%7.880.85
01/302,6002,6002,5502,595+1.76%3,20041億5719万+5.06%7.880.85
01/292,5452,6002,5452,550+0.79%3,80040億8510万+3.53%7.740.84
01/282,5302,5302,5302,5300%40040億5306万+2.89%7.680.83
01/252,5402,5402,5302,530+1.2%1,60040億5306万+2.97%7.680.83
01/242,4902,5002,4902,500+1.63%60040億500万+2%7.590.82
01/232,4602,4602,4602,460-1.11%20039億4092万+0.57%7.470.81
01/222,4502,4882,4502,488+0.81%60039億8497万+1.86%7.550.82
01/212,4752,4752,4502,468+0.71%1,60039億5293万+1.29%7.490.81
01/182,4752,4752,4502,4500%80039億2490万+0.7%7.440.81
01/172,4752,4952,4502,450-0.91%1,80039億2490万+0.82%7.440.81
01/162,4702,5002,4702,473+0.3%2,00039億6094万+1.83%7.510.81
01/152,4552,4932,4552,465+0.51%2,20039億4893万+1.61%7.490.81
01/112,4532,4882,4432,4530%2,20039億2890万+1.18%7.450.81
01/102,5002,5002,4532,453-2.87%2,20039億2890万+1.22%7.450.81
01/092,4952,5552,4952,525+1%10,40040億4505万+4.21%7.670.83
01/082,5502,5552,4882,500-1.96%3,80040億500万+3.31%7.590.82
01/072,5252,6402,5252,550+2.62%6,20040億8510万+5.46%7.740.84
01/042,4432,4852,4432,485+1.74%1,00039億8097万+2.98%7.550.82
2018
12/282,4452,4452,4252,443-0.1%2,20039億1288万+1.31%7.420.8
12/272,3632,4452,3632,445+3.6%1,60039億1689万+1.66%7.420.8
12/262,3252,4032,3252,360+0.53%2,60037億8072万-1.67%7.170.78
12/252,3752,3852,3482,348-1.26%5,60037億6069万-2.07%7.130.77
12/212,3832,4082,3782,378-0.52%6,00038億875万-0.61%7.220.78
12/202,4452,4452,3902,390-2.75%2,80038億2878万+0.29%7.260.79
12/192,4252,4582,4002,458+1.55%3,40039億3691万+3.47%7.460.81
12/182,4282,4282,4132,420-1.22%1,40038億7684万+2.28%7.350.8
12/172,4852,4852,4352,450-1.41%3,20039億2490万+3.9%7.440.81
12/142,5602,5752,4502,485+3.97%6,40039億8097万+5.83%7.550.82
12/132,3732,4002,3732,390+0.74%3,80038億2878万+2.44%7.260.79
12/122,3502,3732,3502,373+0.96%60038億74万+2.17%7.20.78
12/112,3632,3652,3402,350-0.11%3,60037億6470万+1.69%7.140.77
12/102,3932,3932,3532,353-1.67%4,20037億6870万+2.15%7.140.77
12/072,3902,4482,3902,393+1.38%4,60038億3278万+4.25%7.270.79
12/062,4032,4082,3532,360-2.28%6,20037億8072万+3.33%7.170.78
12/052,3832,4182,3832,415-0.1%1,20038億6883万+6.11%7.330.79
12/042,4032,4182,3902,418+0.73%5,80038億7283万+6.78%7.340.79
12/032,4252,4252,4002,400-1.74%3,80038億4480万+6.52%7.290.79
11/302,4432,4432,4432,443-0.61%20039億1288万+8.89%7.420.8
11/292,4752,4752,4002,458+0.31%3,80039億3691万+10%7.460.81
11/282,4452,4502,4402,450+0.2%2,60039億2490万+10.01%7.440.81
11/272,4132,4482,4132,445+1.45%1,20039億1689万+10.14%7.420.8
11/262,4352,4382,4032,410-1.13%3,80038億6082万+8.9%7.320.79
11/222,4032,4902,3552,438+5.52%12,80039億487万+10.34%7.40.8
11/212,3102,3102,2702,310+0.22%11,00037億62万+4.9%7.020.76
11/202,3182,3482,2702,305+0.66%5,00036億9261万+4.73%70.76
11/192,2052,2902,2052,290+3.39%3,60036億6858万+4.04%6.950.75
11/162,1552,2152,1552,215+2.67%2,00035億4843万+0.59%6.730.73
11/152,2352,2352,1352,158-1.93%8,60034億5631万-2.11%6.550.71
11/142,1952,2202,1852,200-1.35%4,40035億2440万-0.45%6.680.72
11/132,2032,2582,2032,230+0.34%2,20035億7246万+0.77%6.770.73
11/122,1882,2602,1882,223+1.83%4,00035億6044万+0.34%6.750.73
11/092,1202,1832,1202,183+3.56%7,80034億9636万-1.6%6.630.72
11/082,1382,1602,1082,108-0.35%29,60033億7621万-5.07%6.40.69
11/072,1602,1602,1152,115-0.12%3,60033億8823万-5.07%6.420.7
11/062,1452,1452,1182,118-1.28%8,20033億9223万-5.26%6.430.7
11/052,1482,1502,1452,1450%1,00034億3629万-4.37%6.510.7
11/022,1682,1832,1452,145+0.7%5,20034億3629万-4.58%6.510.7
11/012,1482,1482,1282,130-0.58%2,00034億1226万-5.5%6.470.7
10/312,1432,1482,1402,143+0.59%5,40034億3228万-5.2%6.510.7
10/302,1202,1302,1202,130-0.35%3,20034億1226万-6%6.470.7
10/292,1652,1652,1382,138-1.04%2,80034億2427万-5.96%6.490.7
10/262,2032,2352,1602,160-1.71%5,00034億6032万-5.3%6.560.71