株価チャート

2018/07/25~2019/02/25

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
202011/1, 株式分割 1→3
2019
02/251,0301,033958978-3.84%283,800255億4084万-7.42%50.084.44
02/221,0101,0309941,017+2.49%178,500265億5968万-4.36%52.084.62
02/219981,022973992-0.4%160,500259億1529万-7.12%50.814.5
02/20958999958996+4.51%204,600260億1978万-6.92%51.024.52
02/19954973935953-0.07%243,900248億9644万-11.27%48.824.33
02/189311,015917954+5.96%446,400249億1385万-11.62%48.854.33
02/15943947870900-4.93%552,000235億1185万-17.05%46.14.09
02/141,0001,000934947-4.02%194,700247億3098万-13.31%48.494.3
02/13966987954986+3.43%123,300257億6725万-10.25%50.524.48
02/12934975934954+2.54%153,600249億1385万-13.62%48.854.33
02/08957975925930-4.48%367,200242億9558万-16.14%47.644.22
02/071,0271,037960974-4.85%518,400254億3634万-12.36%49.884.42
02/061,1001,1331,0131,023-6.83%617,700267億3385万-7.89%52.424.65
02/051,0231,1101,0231,098+7.86%252,900286億9317万-0.6%56.264.99
02/041,0821,1001,0131,018-7.42%377,100266億323万-7.09%52.164.62
02/011,0921,1051,0831,100+0.76%72,000287億3671万+0.36%56.354.99
01/311,0851,1281,0851,092+0.15%227,700285億1901万-0.67%55.924.96
01/301,1521,1601,0831,090-9.04%440,700284億7547万-1.18%55.834.95
01/291,1631,2131,1121,198+2.86%165,000313億560万+7.76%61.385.44
01/281,1871,2231,1481,165-3.45%150,600304億3479万+4.2%59.685.29
01/251,2351,2431,2021,207-1.36%121,200315億2330万+7.55%61.815.48
01/241,2231,2581,2081,223+2.66%314,100319億5870万+8.93%62.665.55
01/231,1581,2231,1531,192+0.42%173,100311億3143万+6.11%61.045.41
01/221,2301,2301,1601,187-3%301,800310億81万+5.86%60.795.39
01/211,2001,2831,1781,223+6.84%544,200319億5870万+9.03%62.665.55
01/181,1631,1921,1371,145-1.01%240,000299億1230万+1.96%58.655.2
01/171,0721,2501,0581,157+10.33%581,700302億1708万+2.72%59.255.25
01/161,1081,1081,0481,048-3.08%99,600273億8695万-6.9%53.74.76
01/151,0551,1131,0471,082-0.61%177,900282億5776万-3.68%55.414.91
01/111,1321,1321,0531,088-1.21%165,900284億3193万-2.83%55.754.94
01/101,0671,1281,0371,102+2.64%235,800287億8025万-1.28%56.435
01/091,1071,1331,0251,073-3.16%251,100280億4006万-3.3%54.984.87
01/081,1301,1671,0831,108-0.45%198,900289億5441万+0.39%56.775.03
01/071,1671,1771,0931,113+3.25%350,100290億8503万+1.49%57.035.05
01/049511,1339421,078+7.65%530,400281億7068万-1.07%55.244.89
2018
12/289501,0309171,002+5.44%557,100261億6782万-7.42%51.314.55
12/279531,037937950+8.12%729,300248億1807万-11.79%48.664.31
12/26907949858879+0.61%679,200229億5453万-18.19%45.013.99
12/25950997873873-14.66%819,300228億1520万-18.68%44.743.96
12/211,1181,1589771,023-13.88%1,096,500267億3385万-4.63%52.424.65
12/201,1681,3151,1081,188+0.14%690,000310億4435万+11.27%60.875.39
12/191,3331,3731,1351,187-10.1%804,900310億81万+12.48%60.795.39
12/181,3101,3921,3031,320-1%1,035,900344億8405万+26.44%67.625.99
12/171,2481,3621,2381,333+5.54%1,051,800348億3238万+29.58%68.36.05
12/141,2951,3851,2201,263+1.74%3,740,400330億368万+24.34%64.715.73
12/131,2601,2871,2201,242+1.78%727,500324億3765万+23.8%63.65.64
12/121,1531,2281,0981,220+7.65%581,100318億7162万+23.61%62.495.54
12/111,2671,2751,0681,133-7.61%772,500296億752万+16.6%58.055.14
12/101,2131,2601,2031,227-1.6%457,200320億4578万+27.78%62.835.57
12/071,2101,2671,1751,247+3.74%793,800325億6827万+31.92%63.865.66
12/061,1821,2251,1121,202+3.74%1,438,200313億9268万+29.49%61.555.45
12/059771,1609331,158+16.73%1,217,100302億6063万+27.01%59.335.26
12/049851,017980992+0.27%206,700259億2399万+10.63%50.834.5
12/03997999978990+0.54%181,800258億5433万+11.57%50.694.49
11/30975987964984+2.93%350,700257億1500万+12.11%50.424.47
11/29940970900956+2.94%309,900249億8352万+9.67%48.994.34
11/28927940923929+0.43%131,400245億501万+6.66%47.594.22
11/27953953920925-1.91%116,700243億9950万+6.32%47.384.2
11/26890945890943+5.99%158,700248億7430万+8.39%48.34.28
11/22894907879890+2.38%101,700234億6748万+2.73%45.574.04
11/21855874849869-0.31%95,400229億2234万+0.58%44.513.94
11/20866882863872-0.42%71,100229億9268万+0.77%44.653.96
11/19872889847875+1.31%171,000230億8940万+1.08%44.843.97
11/16890915860864-1.82%130,500227億9045万-0.12%44.263.92
11/15879896867880+0.08%75,600224億4728万+1.62%43.583.86
11/14886958873879-2.55%220,500224億3028万+1.42%43.543.86
11/13876915860902-3.84%241,500230億1697万+3.96%44.683.96
11/121,0231,023938938-7.4%375,900239億3526万+7.61%46.474.12
11/099301,0279201,013+8.65%625,200258億4839万+15.41%50.184.45
11/08883941875933+10.59%375,600237億9072万+5.62%46.184.09
11/07848883839843-2.5%129,300215億1198万-5.56%41.763.7
11/06840868825865+5.06%104,400220億6466万-4.74%42.833.8
11/05835862823823-3.29%146,400210億181万-10.7%40.773.61
11/02815869814851+5.06%185,700217億1604万-8.95%42.163.74
11/01810860800810+0.16%254,100206億7020万-14.52%40.133.56
10/31788833787809+4.25%145,500206億3619万-16.08%51.218.39
10/30734783728776+2.02%157,200197億9442万-20.74%49.128.05
10/29785797751761+1.24%215,700194億329万-23.47%48.157.89
10/26857863715751-10.56%498,900191億6522万-25.54%47.567.79
10/25866887839840-8.76%352,500214億2695万-18.29%53.178.71
10/24932940876921-0.5%204,900234億8462万-11.64%58.279.55
10/23932969889925+1.13%566,400236億366万-11.62%58.579.59
10/22833953820915+9.58%890,100233億4007万-13.35%57.919.49
10/19845845818835-2.34%238,500212億9941万-21.89%52.858.66
10/18893907846855-4.47%396,000218億957万-21.05%54.128.86
10/17900915887895+2.09%220,800228億2991万-18.78%56.659.28
10/16862892850877+3.18%198,000223億6225万-21.94%55.499.09
10/15900903845850-4.89%373,800216億7353万-25.14%53.788.81
10/12893932876893-1.69%560,400227億8739万-22.05%56.549.26
10/11854917843909-1.2%757,800231億7852万-21.8%57.519.42
10/101,0021,002907920-8.03%943,500234億5911万-22.46%58.219.54
10/091,0271,0539881,000-6.83%472,200255億828万-18.17%63.310.37
10/051,1181,1331,0581,073-6.94%496,800273億7888万-14.54%67.9411.13
10/041,1921,2021,1481,153-1.42%402,000294億1954万-10.25%7311.96
10/031,2401,2471,1651,170-4.62%523,200298億4468万-10.55%74.0612.13
10/021,2381,2581,1881,227+1.38%759,000312億9015万-7.63%77.6412.72
10/011,1501,2131,1401,210+5.22%504,000308億6501万-9.63%76.5912.55
10/01株式分割 1→2
09/281,1831,1831,1301,150-2.54%321,300293億3452万-14.88%72.7911.92
09/271,2171,2171,1671,180-2.21%372,000300億9977万-13.55%74.6912.23
09/261,2371,2471,1881,207+1.4%574,200307億7999万-12.18%76.3812.51
09/251,1631,2131,1421,190+4.23%736,800303億5485万-13.96%75.3212.34
09/211,1481,1601,1221,142+0.88%514,800291億2195万-18.39%72.2611.84
09/201,2231,2371,1251,132-7.99%1,197,000288億6687万-20.42%71.6311.73
09/191,2201,2951,2031,230+2.93%2,924,400313億7518万-14.94%77.8512.75
09/181,0881,2081,0751,195+14.35%3,291,600304億8239万-18.71%75.6412.39
09/141,1331,1871,0351,045-9.13%2,158,800266億5615万-29.96%66.1410.83
09/131,2151,2401,1401,150-6.76%1,638,600293億3452万-24.34%72.7911.92
09/121,1831,2531,1201,233+2.78%2,860,800314億6021万-19.76%78.0612.79
09/111,4301,4331,1931,200-9.77%4,259,400306億993万-22.73%75.9512.44
09/101,4621,5381,3271,330-5.79%4,417,800339億2601万-15.18%84.1813.79
09/071,2171,4171,2031,412+20.48%5,946,000360億918万-10.6%89.3514.64
09/061,1701,2331,1381,172+4.61%4,165,800298億8720万-26.45%74.1612.15
09/051,3131,3221,1101,120-13.85%2,413,200285億6927万-30.82%70.8911.61
09/041,4321,4651,2681,300-13.72%1,390,200331億6076万-20.97%82.2813.48
09/031,5951,7181,4981,507-17.22%871,800384億3247万-8.91%95.3615.62
08/311,8121,8601,7771,820-1.36%139,800464億2506万+10.71%115.218.87
08/301,8151,8631,7771,845+2.31%419,400470億6277万+13.82%116.7819.13
08/291,7421,8451,7331,803+4.34%763,800459億9993万+13.35%114.1418.7
08/281,7001,7401,6401,728+3.7%474,000440億8681万+11.08%109.3917.92
08/271,6251,7431,5981,667+9.77%800,400425億1380万-105.4917.28
08/241,4831,6151,4581,518+1.56%365,400387億3007万-96.115.74
08/231,4701,5131,4501,495-1.21%129,000381億3487万-94.6315.5
08/221,3681,5201,3421,513+8.61%376,800386億253万-95.7915.69
08/211,4351,4601,2501,393-2.9%499,200355億4153万-88.1914.45
08/201,5921,6151,4351,435-9.84%210,000366億438万-90.8314.88
08/171,7171,7271,5631,592-7.19%315,000406億67万-100.7416.5
08/161,7421,7601,6751,715-1.06%211,200437億4670万-108.5517.78
08/151,8331,8951,7251,733-4.76%727,200442億1435万-109.7117.97
08/141,7551,8471,7001,820+3.8%780,600464億2506万-115.218.87
08/131,7001,9471,6581,753+1.15%2,047,800447億2451万-110.9818.18
08/101,5601,7431,5001,733+9.47%1,056,000442億1435万-109.7117.97
08/091,6171,6431,5501,583-2.66%481,800403億8811万-100.2216.42
08/081,6001,6751,5371,627+3.06%910,200414億9346万-102.9616.87
08/071,7171,7471,5171,578-1.87%1,164,000402億6056万-99.916.36
08/061,8101,9801,5881,608-8.36%2,256,600410億2581万-101.816.68
08/031,8671,9421,7471,755-4.19%1,794,600447億6703万-111.0818.2
08/021,9172,1071,7671,832+3.68%3,658,800467億2266万-115.9418.99
08/011,5671,7671,5551,767+16.48%5,513,400450億6462万-111.8218.32
07/311,3671,5171,3571,517+19.74%4,603,800386億8755万-9615.73
07/301,2701,4821,1881,267+0.66%8,974,800323億1048万-80.1713.13
07/271,2581,2581,2281,258+15.27%1,105,200320億9791万-79.6513.05
07/269081,0929071,092+18.02%4,740,600278億4653万-69.111.32
07/259631,0309179250%6,871,200235億9515万-58.559.59