株価チャート

2018/10/25~2019/03/26

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
20207/1, 株式分割 1→5
2019
03/26800824791816+2.13%59,00051億6813万-13.01%117.525.8
03/25787806784799-2.68%94,50050億6046万-15.89%115.075.68
03/22830840819821-1.2%48,00051億9980万-14.66%118.245.83
03/20828836824831+0.48%50,50052億6313万-14.51%119.685.91
03/19840841821827-1.43%57,00052億3780万-15.96%119.115.88
03/18828856827839+0.96%74,50053億1380万-15.42%120.835.96
03/15841848824831-2%86,50052億6313万-17.56%119.685.91
03/14881894844848-3.75%137,50053億7080万-18.15%122.136.03
03/13856888846881+4.88%172,00055億7981万-17.35%126.886.26
03/12843860834840+0.36%114,50053億2014万-23.29%120.985.97
03/11844858812837-0.48%93,50053億113万-25.6%120.555.95
03/08870876832841-4.65%186,50053億2647万-27.25%121.125.98
03/07880899862882-0.79%319,50055億8614万-25.76%127.036.27
03/06880889836889+3.37%536,50056億3048万-26.95%128.036.32
03/05841870810860-2.05%1,258,00054億4681万-31.09%123.866.11
03/04878878878878-18.55%251,50055億6081万-31.35%126.456.24
03/011,0801,0981,0781,0780%48,00068億2751万-17.77%155.257.66
02/281,0901,0921,0661,078-1.1%67,00068億2751万-18.83%155.257.66
02/271,0741,0961,0661,090+1.49%99,50069億351万-18.96%156.987.75
02/261,0761,0901,0601,074-0.19%89,50068億217万-20.91%154.687.63
02/251,0981,1061,0661,076-2%164,50068億1484万-21.63%154.977.65
02/221,1301,1321,0921,098-3.68%126,00069億5418万-21.01%158.147.8
02/211,1581,1621,1341,140+0.18%87,50072億2019万-18.86%164.188.1
02/201,1701,2001,1381,138-2.07%164,50072億752万-19.75%163.98.09
02/191,1261,1961,1061,162+5.06%298,50073億5952万-18.51%167.358.26
02/181,1181,1481,1061,106+0.36%214,00070億485万-22.77%159.297.86
02/151,0661,1381,0661,102+1.47%289,00069億7951万-23.42%158.717.83
02/141,1141,1401,0181,086-1.99%440,00068億7818万-25.05%156.417.72
02/131,0621,1481,0501,108+6.54%699,50070億1751万-24.11%159.587.87
02/121,0801,1281,0401,040-16.13%1,308,00065億8684万-29.16%149.787.39
02/081,2401,2401,2401,240-19.48%18,00078億5354万-16.05%178.598.81
02/071,5921,6021,5121,540-3.39%269,50097億5359万+4.19%221.7910.94
02/061,5961,6121,5721,594+0.25%68,000100億9559万+8.51%229.5711.33
02/051,6121,6141,5701,590-0.25%97,000100億7026万+9.5%228.9911.3
02/041,6201,6321,5741,594-0.99%154,000100億9559万+10.85%229.5711.33
02/011,6461,6481,6021,610-2.54%109,500101億9693万+12.82%231.8711.44
01/311,6041,6801,6041,652+3.64%166,000104億6294万+16.67%237.9211.74
01/301,6141,6661,5661,594-4.09%194,000100億9559万+13.37%229.5711.33
01/291,6181,7061,5801,662+1.59%189,000105億2627万+19.48%239.3611.81
01/281,6821,7241,6301,636-2.39%191,500103億6160万+18.9%235.6211.63
01/251,5401,7321,5241,676+9.83%494,000106億1494万+22.78%241.3811.91
01/241,4981,5361,4761,526+3.11%136,50096億6492万+12.79%219.7810.85
01/231,4141,5161,4141,480+3.64%127,50093億7358万+9.87%213.1510.52
01/221,4341,4721,4201,428-1.38%98,00090億4423万+6.49%205.6610.15
01/211,5401,5501,4461,448-3.08%186,00091億7090万+8.14%208.5410.29
01/181,4941,4941,4421,494+1.49%99,00094億6224万+11.74%215.1710.62
01/171,5001,5201,4221,472+0.82%176,00093億2291万+10.34%21210.46
01/161,3981,4861,3721,460+7.83%249,00092億4691万+9.36%210.2710.38
01/151,3201,3841,3181,354+3.04%73,00085億7555万+1.5%1959.62
01/111,3161,3561,2961,314+2.5%99,00083億2221万-1.43%189.249.34
01/101,3201,3221,2561,282-4.33%128,00081億1954万-3.9%184.639.11
01/091,4001,4041,3321,340-2.47%111,00084億8689万+0.6%192.999.52
01/081,3181,4361,3021,374+6.02%203,50087億222万+3.7%197.889.76
01/071,3001,3201,2761,296+3.02%93,00082億821万-1.59%186.659.21
01/041,2501,2781,2121,258-1.87%111,50079億6754万-4.19%181.188.94
2018
12/281,3021,3601,2701,282-1.38%140,50081億1954万-2.21%58.959.58
12/271,2681,3281,2161,300+10.92%195,00082億3355万-0.76%59.779.72
12/261,3101,3161,1601,172-5.02%200,50074億2286万-10.26%53.898.76
12/251,2381,2761,2021,234-7.63%222,00078億1553万-5.73%56.749.22
12/211,2821,3441,2301,336+1.21%173,00084億6155万+1.98%61.439.99
12/201,3681,4161,2601,320-6.91%336,50083億6022万+0.84%60.699.87
12/191,2221,4181,1921,418+16.42%347,50089億8090万+8.41%65.210.6
12/181,2341,2601,2061,218-5.29%119,50077億1420万-7.31%569.1
12/171,3261,3301,2721,286-4.88%124,50081億4488万-3.16%59.139.61
12/141,4101,4101,3321,352-2.73%137,50085億6289万+1.12%62.1710.11
12/131,4061,4461,3821,390+0.87%198,00088億356万+4.12%63.9110.39
12/121,3241,4081,2901,378+4.08%186,50087億2756万+3.53%63.3610.3
12/111,3961,4301,3121,324-3.5%142,50083億8555万-0.08%60.889.9
12/101,3781,4141,3601,372-2.56%129,00086億8956万+4.02%63.0910.26
12/071,4401,4761,3441,408-0.98%270,50089億1756万+7.4%64.7410.52
12/061,4881,4881,4061,422-4.56%273,50090億623万+9.72%65.3810.63
12/051,3721,4981,3521,490+4.05%398,00094億3691万+16.41%68.5111.14
12/041,3741,4561,3621,432+7.03%308,50090億6957万+13.74%65.8410.7
12/031,3761,3761,3241,338+1.52%160,50084億7422万+7.99%61.5210
11/301,2401,3321,2321,318+7.15%252,00083億4755万+7.68%60.69.85
11/291,1921,2501,1741,230+5.13%184,00077億9020万+1.49%56.569.19
11/281,1681,2061,1601,1700%196,00074億1019万-2.99%53.88.75
11/271,1981,2041,1641,170-2.5%110,50074億1019万-2.74%53.88.75
11/261,2001,2101,1481,200-1.15%175,50076億20万-0.17%55.188.97
11/221,2601,2881,1961,214-3.04%176,00076億8886万+1.17%55.829.07
11/211,1801,2681,1621,252+3.64%198,00079億2954万+4.59%57.579.36
11/201,2161,2361,2041,208-3.51%142,50076億5086万+1.34%55.549.03
11/191,2501,2661,2061,252-0.79%203,00079億2954万+5.56%57.579.36
11/161,2821,2981,2041,262-2.92%254,00079億9287万+7.04%58.039.43
11/151,2861,3801,2761,300-0.46%378,00082億3355万+10.92%59.779.72
11/141,5041,5121,3041,306-16.5%428,00082億7155万+12.39%60.059.76
11/131,4801,5961,4501,564+0.77%261,50099億559万+35.18%71.9111.69
11/121,5801,5841,4701,552+2.51%444,50098億2959万+36.02%71.3611.6
11/091,3741,5141,3141,514+15.22%707,50095億8891万+34.1%69.6111.32
11/081,3941,3941,3021,314+1.55%173,00083億2221万+17.43%60.429.82
11/071,2681,3001,2421,294+5.2%127,50081億9554万+15.64%59.59.67
11/061,1881,2681,1721,230+5.31%115,50077億9020万+9.82%56.569.19
11/051,1561,1941,1421,168+1.04%74,50073億9752万+3.91%53.718.73
11/021,0521,1921,0401,156+12.02%158,00073億2152万+2.21%53.158.64
11/011,0581,0581,0021,032+0.98%91,00065億3617万-9.31%47.457.71
10/319831,0469831,022+5.25%107,00064億7283万-11.13%46.997.64
10/30925994915971+3.96%169,00061億4982万-16.51%44.657.26
10/299681,012922934-3.61%112,00059億1548万-20.65%42.956.98
10/261,0521,052940969-5%152,00061億3716万-18.64%44.567.24
10/251,0341,0541,0101,020-5.03%101,50064億6017万-15.21%46.97.62