株価チャート

2018/09/25~2019/02/22

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
20208/5, 株式分割 1→2
2019
02/221,1591,1991,1301,189+2.81%46,200159億739万-0.08%50.668.44
02/211,1921,1921,1551,157-1.66%23,000154億4158万-3.38%49.188.19
02/201,1741,1911,1651,176+0.04%18,200157億195万-2.16%50.018.33
02/191,1851,2031,1731,176+0.81%27,000156億9527万-2.61%49.998.33
02/181,1541,1681,1521,166+1.83%16,400155億6843万-3.8%49.588.26
02/151,1851,1991,1421,145-5.76%53,400152億8804万-5.14%48.698.11
02/141,1541,2211,1521,215+3.27%47,800162億2268万+0.83%51.678.61
02/131,1651,1951,1451,177+1.55%30,600157億862万-1.79%50.038.33
02/121,1231,1651,1171,159+3.21%47,200154億6829万-2.81%49.278.21
02/081,1371,1541,1191,123-3.32%44,800149億8762万-5.43%47.737.95
02/071,1751,1751,1401,161-2.15%39,800155億167万-2.03%49.378.22
02/061,1981,2121,1741,187-0.92%23,800158億4214万+0.55%50.468.41
02/051,2341,2381,1891,198-2.92%33,600159億8902万+2.26%50.928.48
02/041,2801,2801,2331,234-0.72%28,000164億6969万+6.43%52.458.74
02/011,2651,2901,2231,243+1.97%94,800165億8986万+8.14%52.848.8
01/311,1751,2281,1661,219+5.45%29,800162億6941万+6.98%51.828.63
01/301,2201,2251,1501,156-4.9%62,200154億2823万+1.99%49.148.19
01/291,1801,2211,1521,215+3.01%43,400162億2268万+7.62%51.678.61
01/281,1891,1891,1371,180+1.03%37,400157億4868万+5.03%50.168.36
01/251,1691,1831,1631,168-0.09%31,800155億8846万+3.96%49.658.27
01/241,2091,2091,1621,169-3.27%39,800156億181万+3.96%49.698.28
01/231,2591,2591,2041,208-2.58%28,600161億2921万+7.47%51.378.56
01/221,2161,2581,2091,240+1.14%47,600165億5648万+10.71%52.738.78
01/211,3051,3051,2161,226-4.22%72,200163億6955万+9.96%52.148.68
01/181,3551,3551,2691,280-5.43%101,800170億9056万+15%54.439.07
01/171,3291,3701,3051,354+4.72%141,600180億7193万+22.27%57.569.59
01/161,3141,3371,2791,293+0.19%72,000172億5746万+17.61%54.969.16
01/151,3141,3441,2531,290-0.39%199,200172億2408万+17.92%54.869.14
01/111,1761,2981,1331,295+23.51%423,600172億9084万+18.81%55.079.17
01/101,1101,1101,0351,049-3.81%55,800139億9957万-3.36%44.597.43
01/091,0601,1441,0601,090+3.61%98,400145億5368万+0.09%46.357.72
01/081,0471,0681,0351,052+2.24%22,800140億4630万-3.49%44.747.45
01/071,0931,0931,0131,029+1.13%54,800137億3920万-5.77%43.767.29
01/041,0571,0571,0101,018-5.22%43,400135億8566万-7.08%43.277.21
2018
12/281,0461,1101,0461,074+2.68%123,200143億3337万-2.05%45.657.6
12/271,0301,0801,0171,046+10.63%131,200139億5951万-4.61%44.467.41
12/26907985905945+4.48%102,000126億1764万-13.86%40.196.69
12/25917954892905-7.42%149,000120億7688万-18%38.466.41
12/21959992941977-2.15%132,000130億4490万-11.9%41.556.92
12/201,0451,053976999-6.68%68,600133億3197万-10.45%42.467.07
12/191,0411,1201,0411,070+1.09%65,200142億8664万-4.21%45.57.58
12/181,0611,1071,0401,059-0.52%127,400141億3309万-4.9%45.017.5
12/171,1441,1501,0611,064-8.98%88,000142億652万-4.14%45.257.54
12/141,1821,2071,1411,169-2.46%68,400156億848万+5.41%49.718.28
12/131,1781,2121,1591,199+3.05%74,800160億237万+8.56%50.978.49
12/121,1321,1791,1281,163+3.98%57,400155億2837万+5.92%49.468.24
12/111,1341,1781,1101,119-0.31%63,400149億3421万+2.33%47.567.92
12/101,1701,1701,1101,122-4.67%81,600149億8094万+2.94%47.717.95
12/071,1751,2051,1631,177+6.04%122,400157億1530万+8.18%50.058.34
12/061,1771,1771,0961,110-5.69%83,800148億2072万+2.49%47.27.86
12/051,1501,1891,1351,177+1.64%151,800157億1530万+8.78%50.058.34
12/041,1861,1901,1491,158-2.61%80,200154億6161万+7.52%49.248.2
12/031,1801,2001,1551,189+2.02%56,400158億7552万+11.23%50.568.42
11/301,1511,1871,1411,166+0.78%69,000155億6175万+9.75%49.568.26
11/291,1301,1821,1301,157+3.72%111,200154億4158万+9.21%49.188.19
11/281,1111,1191,1001,115+1.36%37,200148億8748万+5.09%47.427.9
11/271,1011,1271,1001,100+0.82%58,200146億8720万+3.29%46.787.79
11/261,0581,0931,0401,091+3.12%33,200145億6703万+1.87%46.47.73
11/221,0591,0801,0421,058-0.84%27,600141億2641万-1.95%44.997.49
11/211,0581,0931,0451,067+0.61%81,800142億4658万-1.75%45.377.56
11/201,0751,1111,0481,061-3.59%85,400141億5979万-3.06%45.17.51
11/191,0541,1081,0501,100+2.9%38,400146億8720万+0.36%46.787.79
11/161,0841,1181,0661,069-3.56%135,800142億7328万-2.64%45.467.57
11/151,0501,1181,0421,109+4.58%131,000148億69万+0.41%47.147.85
11/141,0321,0719921,060+9.62%242,000141億5312万-4.5%45.087.51
11/13965979940967-2.67%103,800129億1138万-14.12%41.126.85
11/121,0281,031975994-4.43%90,000132億6521万-13.23%42.257.04
11/091,0341,0621,0221,040-0.76%69,000138億7940万-10.7%44.27.36
11/081,0531,0781,0351,048+1.4%74,600139億8622万-11.3%44.557.42
11/071,0381,0551,0051,033-0.34%90,800137億9261万-13.84%43.937.32
11/061,0471,0531,0071,037-1.47%76,800138億3934万-14.83%44.087.34
11/051,0541,0981,0491,052-2.5%77,600140億4630万-15.16%44.747.45
11/021,0351,0831,0351,079+3.85%75,800144億680万-14.43%45.887.64
11/011,0631,0751,0351,039-3.89%70,200138億7272万-18.7%44.187.36
10/311,0691,1001,0501,081+3.2%109,200144億3351万-16.65%45.977.66
10/309911,0549601,048+7.49%217,800139億8622万-20.16%44.557.42
10/291,0101,041953975-3.66%228,400130億1152万-26.56%41.446.9
10/261,1201,1209901,012-7.07%460,000135億554万-24.8%43.017.17
10/251,1321,1651,0871,089-9.78%317,000145億3365万-20.14%46.297.71
10/241,2151,2541,1901,207-0.21%224,200161億918万-12.57%51.318.55
10/231,2481,2541,1671,209-4.43%201,600161億4256万-13.15%51.418.56
10/221,2691,2961,2221,265-0.39%196,400168億9028万-10.03%53.798.96
10/191,2611,2801,2121,270+2.79%181,200169億5704万-10.37%54.019
10/181,2511,2851,2271,236-2.25%465,600164億9639万-13.54%52.548.75
10/171,1541,2711,1501,264+11.91%498,600168億7692万-12.28%53.758.95
10/161,1801,1801,1141,130-2.21%214,400150億8108万-22.32%48.038
10/151,2101,2101,1501,155-5.02%248,200154億2156万-21.43%49.128.18
10/121,2201,2331,1761,216-1.74%279,800162億3603万-18.22%51.718.61
10/111,3941,4701,2301,238-16.36%643,400165億2310万-17.72%52.628.77
10/101,4681,4811,4331,480+3.39%107,000197億5428万-2.47%62.9210.48
10/091,4501,4641,4061,431-2.22%177,200191億671万-5.79%60.8510.14
10/051,4661,4821,4411,464-0.27%113,400195億4065万-3.97%62.2410.37
10/041,5151,5601,4631,468-2.81%159,600195億9406万-3.96%62.4110.4
10/031,4871,5281,4861,510+1.51%111,600201億6152万-1.5%64.2110.7
10/021,6081,6201,4761,488-6.59%213,000198億6110万-3.16%63.2610.54
10/011,6001,6351,5631,593+0.95%200,000212億6306万+3.34%67.7211.28
09/281,5231,5851,5231,578+4.13%171,600210億6278万+2.37%67.0811.17
09/271,5181,5681,4751,515-0.16%370,800202億2828万-1.81%64.4310.73
09/261,4431,5401,4421,518+5.27%180,200202億6166万-1.78%64.5310.75
09/251,4381,4531,4311,442+0.8%88,400192億4690万-6.7%61.310.21