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
202010/1, 株式分割 1→2
2019
03/29459468436436-3.54%51,80033億8122万+6.48%3162.26
03/28433460433452+2.5%57,60035億544万+12.03%327.612.34
03/27429444413441+7.44%81,80034億2004万+10.96%319.632.28
03/26425433409410-4.98%53,60031億8324万+4.86%297.52.13
03/25436436426432-1.82%32,20033億5016万+11.5%313.12.24
03/22438442429440-1.24%50,60034億1227万+15.05%318.912.28
03/20440460440445+2.53%105,20034億5498万+18.04%322.92.31
03/19426441421434+0.93%82,60033億6957万+16.67%314.922.25
03/18481481424430-11.43%326,40033億3852万+17.17%312.012.23
03/15470500470486+3.3%123,40037億6942万+34.12%352.282.52
03/14478485467470-1.26%71,60036億4908万+31.65%341.042.44
03/13483488467476-0.63%108,20036億9566万+35.61%345.392.47
03/12468495463479+1.48%210,60037億1895万+38.44%347.572.48
03/11425476419472+10.93%299,80036億6460万+38.42%342.492.45
03/08406429406426+1.31%113,40033億358万+26.26%308.752.21
03/07410420399420+2.31%135,20032億6088万+25.37%304.762.18
03/06401438401411+3.01%327,20031億8712万+23.64%297.862.13
03/05359399355399+6.55%205,80030億9395万+21.87%289.162.07
03/04329374329374+15.43%208,00029億373万+15.79%271.381.94
03/01338338322324-2.85%43,60025億1553万+1.25%235.11.68
02/28328345325334+2.14%59,40025億8929万+4.55%241.991.73
02/27310327308327+3.82%41,40025億3494万+2.67%236.911.69
02/26312351308315+2.44%153,80024億4177万-0.79%228.211.63
02/25299309295307+4.42%30,60023億8354万-3.15%222.761.59
02/22293294289294+0.34%20,00022億8261万-7.26%213.331.52
02/21298301293293-1.35%13,20022億7485万-7.57%212.61.52
02/20296301290297+0.51%20,80023億590万-6.31%215.511.54
02/19305305295296-1.34%24,80022億9426万-6.78%214.421.53
02/183003022913000%31,00023億2531万-5.52%217.321.55
02/15298301287300-8.55%67,00023億2531万-5.52%217.321.55
02/14320335320328+3.97%38,60025億4271万+3.31%237.641.7
02/13310325310315+2.27%26,60024億4566万-0.32%228.571.63
02/12311325308308-1.6%34,80023億9131万-1.91%223.491.6
02/08332332313313-8.08%67,00024億3013万0%227.121.62
02/07335384335341+1.64%213,60026億4364万+9.13%247.071.77
02/06339342329335-0.45%37,20026億94万+8.41%243.081.74
02/05350352336337-4.54%43,60026億1258万+10.33%244.171.75
02/04360362348353-6%97,40027億3681万+16.72%255.781.83
02/01376420358375-4.09%609,20029億1150万+25.84%272.11.94
01/31390391384391+14.66%144,40030億3572万+32.54%283.712.03
01/30293341293341+17.18%107,20026億4752万+16.78%247.431.77
01/29294300291291-1.52%11,00022億5932万+0.34%211.151.51
01/28299302295296-1.01%8,40022億9426万+1.2%214.421.53
01/25306310296299-1.16%29,60023億1755万+1.53%216.61.55
01/24310314301302-1.79%19,20023億4472万+2.03%219.131.57
01/23299319298308+2.33%13,60023億8743万+3.19%223.131.59
01/22305307292301-2.28%15,40023億3308万+0.17%218.051.56
01/21309316305308+0.82%29,20023億8743万+1.82%223.131.59
01/18304309300305+1.16%14,20023億6802万0%221.311.58
01/17301316301302+0.84%26,60023億4084万-2.11%218.771.56
01/16295300290299+0.67%14,20023億2143万-3.86%216.961.55
01/15299304293297+1.19%14,80023億590万-5.71%215.511.54
01/11286301286294+2.62%10,40022億7873万-7.99%212.971.52
01/10289295284286-5.77%28,80022億2050万-11.46%207.531.48
01/09288306286304+2.02%26,00023億5637万-7.47%220.221.57
01/08280298280298+5.5%19,40023億979万-10.12%215.871.54
01/07275288275282+3.11%17,80021億8944万-15.82%204.621.46
01/04258286251274-0.55%39,60021億2345万-19.56%198.461.42
2018
12/28259278256275+2.42%41,20021億3510万-20.52%199.541.43
12/27263273261269+7.4%36,20020億8463万-23.72%194.831.39
12/26263263248250+2.04%28,80019億4100万-30.36%181.41.3
12/25287287245245-8.24%105,80019億218万-33.06%177.781.27
12/21288289258267-9.18%79,40020億7298万-28.61%193.741.38
12/20306306290294-6.37%34,80022億8120万-22.43%213.21.52
12/19309314303314+3.46%36,60024億3638万-18.23%227.71.63
12/18317317302304-7.04%36,80023億5491万-22.18%220.091.57
12/17340340324327-5.64%35,20025億3337万-18.78%236.771.69
12/14346353345346-1.42%19,60026億8468万-16.22%250.911.79
12/13356358351351-1.82%19,00027億2347万-16.82%254.541.82
12/12354358351358+1.42%31,80027億7391万-17.25%259.251.85
12/11379379353353-0.98%16,40027億3511万-19.89%255.621.83
12/10368369351356-5.7%36,80027億6227万-20.71%258.161.85
12/07380383375378-0.66%26,00029億2909万-17.58%273.751.96
12/06385390380380-2.06%24,80029億4849万-18.28%275.571.97
12/05387391384388-1.77%25,40030億1056万-17.8%281.372.01
12/04401403393395-1.37%10,60030億6488万-17.36%286.442.05
12/03401405398401+1.78%19,60031億755万-17.08%290.432.08
11/30386396384394+0.77%29,40030億5324万-19.36%285.362.04
11/29395398385391-0.76%26,20030億2996万-20.95%283.182.02
11/28393401392394-1.63%39,60030億5324万-21.46%285.362.04
11/27408410398400-1.96%37,80031億368万-21.26%290.072.07
11/26425425404408-0.61%23,20031億6575万-20.78%295.872.11
11/22418421410411-3.41%38,40031億8515万-21.36%297.682.13
11/21432442424425-4.39%40,60032億9766万-19.66%308.22.2
11/20427450427445+1.48%20,00034億4896万-16.92%322.342.3
11/19440445431438+3.06%20,20033億9852万-18.74%317.632.27
11/16458472423425+2.91%111,20032億9766万-21.88%308.22.2
11/15413419401413-2.13%46,80032億454万-24.77%299.52.14
11/14413442408422-6.22%164,80032億7438万-23.83%306.022.19
11/13450450450450-25%27,00034億9164万-19.64%326.332.33
11/12590600561600+0.84%14,00046億5552万+6.19%435.13.11
11/09590595582595+1.19%15,00046億1672万+5.31%431.483.08
11/08590590582588+0.17%8,00045億6240万+4.07%426.43.05
11/07578598568587+2.18%21,60045億5465万+3.71%425.683.04
11/06590590572575+2.59%31,00044億5766万+1.14%416.612.98
11/05579579557560-3.2%14,20043億4515万-1.75%406.12.9
11/02580588571579+1.76%12,20044億8869万+1.14%419.513
11/01545577545569+2.43%13,20044億1110万-0.96%412.262.95
10/31525555525555+5.92%7,60043億635万-3.65%402.472.88
10/30508535502524+0.96%12,60040億6582万-9.5%379.992.72