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
20221/1, 株式分割 1→4
2019
03/29703705665680-2.68%1,888,000245億4277万+11.8%-5.67
03/28713716695699-1.96%1,462,800252億1975万+16.22%-5.83
03/27725725695713-1.72%2,018,000257億2523万+19.75%-5.95
03/26699731699725+4.28%2,135,600261億7655万+23.3%-6.05
03/25680697670695+1.2%1,533,600251億241万+19.46%-5.8
03/22660704659687+3.7%2,178,000248億453万+19.27%-5.73
03/20630664624663+5.16%2,188,800239億1995万+17.05%-5.53
03/19625631612630+1.33%643,200227億4652万+12.7%-5.26
03/18640650608622-1.23%1,764,400224億4864万+12.64%-5.19
03/15627636621630+0.96%1,124,000227億2846万+15.5%-5.25
03/14626632613624-0.04%728,000225億1183万+16.11%-5.2
03/13619642599624+0.12%2,492,000225億2086万+17.69%-5.21
03/12594624594623+4.93%2,382,800224億9378万+18.89%-5.2
03/11555605555594+7.81%3,168,000214億3769万+14.85%-4.96
03/08534553530551+1.57%804,000198億8515万+7.78%-4.6
03/07565565540542-4.74%1,161,200195億7825万+7.38%-4.53
03/06571571555569+0.44%594,800205億5310万+13.85%-4.75
03/05582596555567-2.62%2,322,800204億6284万+14.49%-4.73
03/04553592553582+5.77%2,346,800210億1345万+18.78%-4.86
03/01532555524550+4.46%1,458,400198億6709万+13.69%-4.59
02/28538567521527-0.61%2,819,200190億1861万+9.74%-4.4
02/27514533511530+2.91%602,800191億3596万+11.58%-4.42
02/26531539507515-1.34%1,101,600185億9437万+9.34%-4.3
02/25533533514522-1.09%828,400188億4711万+12.02%-4.36
02/22520533510528+1.59%866,000190億5472万+14.23%-4.4
02/21535537515520-3.03%1,145,600187億5685万+13.43%-4.34
02/20550557532536-3.38%1,661,200193億4356万+18.27%-4.47
02/19550557533555-0.63%1,872,800200億2054万+23.77%-4.63
02/18560575506558+1.32%7,688,000201億4691万+26.24%-4.66
02/15491551489551+22.19%3,309,600198億8515万+26.32%-4.6
02/14475475449451-4.2%886,800162億7459万+4.83%-3.76
02/13461489461471+2.73%1,014,400169億8767万+9.42%-3.93
02/12443458441458+3.5%455,200165億3635万+6.76%-3.82
02/08446449439443-0.78%368,000159億7672万+3.63%-3.69
02/07449452439446-0.94%435,200161億309万+4.69%-3.72
02/06466467450450-1.96%560,400162億5654万+5.69%-3.76
02/05460469450459+0.16%586,800165億8149万+8.57%-3.83
02/04438462434459+5.4%1,062,000165億5441万+8.65%-3.83
02/01416438415435+5.2%914,400157億593万+3.33%-3.63
01/31411417407414+1.6%571,200149億2966万-2.25%-3.45
01/30443445405407-8.74%1,094,800146億9497万-4.46%-3.4
01/29443449431446+1.02%740,000161億309万+4.21%-3.72
01/28433446428442+2.44%671,200159億4061万+2.44%-3.68
01/25446447430431-2.87%880,800155億6150万-0.69%-3.6
01/24416447410444+6.67%1,106,000160億2185万+1.31%-3.7
01/23416430413416-0.95%506,400150億1992万-5.88%-3.47
01/22403425400420+4.87%978,400151億6434万-6.04%-3.51
01/21419427400401-4.19%671,600144億6028万-11.2%-3.34
01/18422429410418-0.48%496,400150億9213万-8.33%-3.49
01/17409422402420+2.94%626,000151億6434万-8.7%-3.51
01/16404422401408+1.43%671,600147億3107万-12.07%-3.41
01/15395405380402+2.03%1,132,800145億2347万-14.23%-3.36
01/11400413391394-2.77%1,078,800142億3462万-17%-3.29
01/10412424397406-2.23%1,148,800146億4081万-15.7%-3.38
01/09456459414415-9.64%1,517,200149億7479万-15.01%-3.46
01/08437468434459+5.7%836,000165億7246万-7.09%-3.83
01/07415439413434+6.04%1,162,000156億7885万-12.98%-3.62
01/04400410396410-0.97%1,117,200147億8523万-19.07%-3.42
2018
12/28430436407414-5.21%1,043,200149億2966万-19.71%-3.45
12/27417437413436+9.54%1,581,600157億5106万-16.9%-3.64
12/26419437392398-3.4%1,912,400143億7905万-25.42%-3.32
12/25411428406412-7.88%1,836,000148億8452万-24.36%-3.44
12/21470477440448-4.79%1,703,200161億5725万-18.93%-3.73
12/20484487458470-3.98%1,227,600169億6680万-15.62%-3.92
12/19472515461490+3.65%1,616,800176億7074万-12.75%-4.08
12/18500508465472-7.94%1,431,600170億4803万-16.42%-3.94
12/17527528511513-2.75%576,800185億1908万-10%-4.28
12/14531540524528-1.36%462,400190億4253万-7.94%-4.4
12/13540549530535-0.79%568,000193億425万-7.16%-4.46
12/12525542514539+2.86%624,800194億5767万-6.91%-4.5
12/11528541518524-0.33%731,200189億1618万-9.66%-4.37
12/10529546525526-0.9%818,400189億7935万-9.66%-4.39
12/07524536518531+1.97%796,800191億5083万-9.32%-4.43
12/06525530514520-0.76%646,000187億8081万-11.37%-4.34
12/05514534512524+0.58%1,180,800189億2520万-10.99%-4.37
12/04555561513521-5.4%1,985,600188億1691万-11.65%-4.35
12/03553556543551+0.05%842,800198億8646万-6.61%-4.6
11/30575579544551-3.25%2,016,000198億7744万-6.97%-4.59
11/29595595566569-2.73%922,000205億4513万-4.33%-4.75
11/28583595572585+0.56%1,250,400211億2260万-2.3%-4.88
11/27600605572582-2.63%1,315,200210億530万-3.48%-4.86
11/26615620597598-4.63%1,510,000215億7374万-1.52%-4.99
11/22678686614627-6.1%4,773,600226億2040万+2.75%-5.23
11/21671695654668-0.93%2,474,800240億9113万+9.25%-5.57
11/20655681638674+1.28%3,430,800243億1670万+10.45%-5.62
11/19600674596665+13.28%4,672,400240億992万+9.42%-5.55
11/16583635573587+1.03%2,416,400211億9478万-3.09%-4.9
11/15537642535581+1.13%5,648,800209億7823万-4.4%-4.85
11/14580586563575-1.16%978,800207億4364万-5.78%-4.8
11/13578594568582-1.77%901,600209億8725万-5.14%-4.85
11/12592613588592-0.08%686,000213億6622万-3.9%-4.94
11/09612618580593-3.23%818,800213億8426万-4.44%-4.94
11/08607618590612+3.03%1,034,800220億9707万-1.88%-5.11
11/07561601559594+6.69%1,525,600214億4742万-5.22%-4.96
11/06588595555557-4.87%1,091,200201億301万-11.87%-4.65
11/05599616583586-2.94%998,000211億3162万-8.08%-4.88
11/02569607569603+5.79%1,188,000217億7225万-6.33%-5.03
11/01566595553570-0.57%906,000205億8122万-12%-4.76
10/31559574547574+3.99%1,175,200206億9852万-12.44%-4.78
10/30528560507552+3.08%1,848,400199億451万-16.69%-4.6