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
202310/1, 株式併合 2→1
2019
03/292462462422440%60,85052億1290万-2.4%29.711.41
03/28246246242244-0.81%78,85052億1290万-2.4%29.711.41
03/27244246244246+0.82%109,70052億5563万-1.6%29.961.42
03/26246246240244+0.83%237,45052億1290万-2.4%29.711.41
03/25248248240242-3.2%220,90051億7017万-3.2%29.471.4
03/22250252250250-0.79%94,60053億4109万0%30.441.44
03/202542542502520%48,80053億8382万+0.8%30.691.45
03/19254254250252-0.79%60,15053億8382万+1.2%30.691.45
03/18254254252254+0.79%34,15054億2654万+2.01%30.931.47
03/152522542502520%100,45053億8382万+1.61%30.691.45
03/14248252248252+1.61%44,55053億8382万+1.61%30.691.45
03/13252252248248-1.59%44,35052億9836万0%30.21.43
03/12250252250252+1.61%44,95053億8382万+2.02%30.691.45
03/11250252248248-0.8%50,20052億9836万+0.4%30.21.43
03/08258258248250-3.85%230,30053億4109万+1.63%30.441.44
03/072602622582600%89,35055億5473万+6.12%31.661.5
03/062602662542600%218,10055億5473万+6.56%31.661.5
03/05254260254260+1.56%220,20055億5473万+7%31.661.5
03/04254258252256+1.59%128,40054億6927万+5.79%31.181.48
03/01250258248252+0.8%398,10053億8382万+5%30.691.45
02/282502502482500%120,20053億4109万+4.17%30.441.44
02/27248250248250+0.81%42,85053億4109万+5.04%30.441.44
02/26248250246248+0.81%37,35052億9836万+4.64%30.21.43
02/25242246242246+1.65%37,05052億5563万+4.24%29.961.42
02/22244246240242-0.82%86,95051億7017万+2.98%29.471.4
02/21248248244244-0.81%42,60052億1290万+4.27%29.711.41
02/20248250244246-0.81%67,05052億5563万+5.58%29.961.42
02/19246252246248+0.81%262,20052億9836万+6.9%30.21.43
02/18240246238246+3.36%170,65052億5563万+6.96%29.961.42
02/15240240236238-0.83%56,55050億8471万+3.93%28.981.37
02/14250252236240-0.83%372,10051億2744万+5.26%29.231.39
02/13244248242242-0.82%132,15051億7017万+6.61%29.471.4
02/12240244240244+2.52%52,05052億1290万+7.96%29.711.41
02/08240242234238-1.65%115,40050億8471万+6.25%28.981.37
02/072442462402420%124,95051億7017万+8.52%29.471.4
02/06238244238242+1.68%151,95051億7017万+9.01%29.471.4
02/05236240236238+0.85%119,95050億8471万+8.18%28.981.37
02/04232240232236+2.61%176,35050億4199万+7.76%28.741.36
02/012322342302300%46,00049億1380万+5.99%28.011.33
01/312302342302300%98,15049億1380万+6.48%28.011.33
01/302322342302300%77,40049億1380万+6.98%28.011.33
01/292302322282300%61,10049億1380万+7.48%28.011.33
01/282322322302300%41,25049億1380万+7.48%28.011.33
01/25232236230230-0.86%124,05049億1380万+7.98%28.011.33
01/24222234222232+5.45%358,45049億5653万+8.92%28.251.34
01/23220224220220-0.9%68,50047億16万+3.77%26.791.27
01/22220224218222+1.83%109,05047億4288万+4.72%27.031.28
01/212202222182180%102,10046億5743万+2.83%26.551.26
01/182202202182180%53,60046億5743万+2.35%26.551.26
01/172202202162180%74,10046億5743万+2.35%26.551.26
01/16214220212218+1.87%142,05046億5743万+1.87%26.551.26
01/152122162122140%72,60045億7197万-0.47%26.061.24
01/11212218212214+0.94%90,10045億7197万-0.93%26.061.24
01/10210212210212+0.95%75,30045億2924万-1.85%25.821.22
01/09214214210210-0.94%47,65044億8651万-3.23%25.571.21
01/08210214210212+0.95%64,30045億2924万-2.75%25.821.22
01/07210214210210+1.94%73,20044億8651万-4.11%25.571.21
01/042022082002060%90,95044億105万-6.36%25.091.19
2018
12/28208214206206-2.83%95,40044億105万-6.79%25.091.19
12/27212214210212+2.91%191,00045億2924万-4.07%25.821.22
12/26202210202206+3%171,85044億105万-7.21%25.091.19
12/25198202192200-2.91%495,50042億7287万-10.31%24.361.15
12/21200210194206+3%408,65044億105万-8.04%25.091.19
12/20210212200200-5.66%226,60042億7287万-11.11%24.361.15
12/19210216208212+2.91%146,25045億2924万-6.19%25.821.22
12/18210214206206-1.9%194,35044億105万-8.85%25.091.19
12/17216218210210-3.67%95,00044億8651万-7.49%25.571.21
12/14220220214218-0.91%117,90046億5743万-4.39%26.551.26
12/13224224220220-0.9%112,75047億16万-3.51%26.791.27
12/12214222214222+4.72%98,70047億4288万-2.63%27.031.28
12/11222222212212-4.5%265,05045億2924万-7.42%25.821.22
12/10230232222222-5.13%130,55047億4288万-3.06%27.031.28
12/07230234230234+1.74%56,20049億9926万+1.74%28.51.35
12/06238238230230-3.36%89,40049億1380万+0.44%28.011.33
12/05234238230238+0.85%144,75050億8471万+3.93%28.981.37
12/04238240236236-0.84%51,70050億4199万+3.51%28.741.36
12/03236242234238+2.59%267,10050億8471万+4.85%28.981.37
11/30234234230232-0.85%72,50049億5653万+2.2%28.251.34
11/292342362322340%97,20049億9926万+3.08%28.51.35
11/28232236232234+0.86%85,25049億9926万+3.54%28.51.35
11/27228232228232+1.75%103,20049億5653万+2.65%28.251.34
11/26224230224228+0.88%87,50048億7107万+0.44%27.771.32
11/222262282222260%120,15048億2834万-0.44%27.521.3
11/212242282242260%67,85048億2834万-0.44%27.521.3
11/20228230226226-0.88%62,95048億2834万-0.88%27.521.3
11/19224228222228+1.79%64,10048億7107万0%27.771.32
11/16230230222224-2.61%126,00047億8561万-1.75%27.281.29
11/15230230228230+2.68%99,30049億1380万+0.44%28.011.33
11/14224226222224+0.9%84,30047億8561万-2.18%27.281.29
11/13222224220222-0.89%59,25047億4288万-3.48%27.031.28
11/12232232224224-2.61%105,25047億8561万-3.03%27.281.29
11/092302322302300%79,70049億1380万-0.43%28.011.33
11/08228232228230+0.88%81,05049億1380万-0.86%28.011.33
11/072282322282280%84,55048億7107万-1.72%27.771.32
11/062302322282280%65,05048億7107万-2.15%27.771.32
11/05230232226228-0.87%80,90048億7107万-2.15%27.771.32
11/02224230224230+2.68%90,90049億1380万-1.71%28.011.33
11/012262282222240%122,05047億8561万-4.27%27.281.29
10/31220226220224+0.9%50,25047億8561万-4.68%27.281.29
10/30212222210222+3.74%163,70047億4288万-5.93%27.031.28