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
202210/1, 株式分割 1→2
2019
03/29704711699706+0.93%31,60079億2446万+3.22%24.71.23
03/28698700686700+0.5%38,00078億5150万+2.42%24.481.22
03/27701701690696-1.07%36,20078億1222万+2.05%24.351.21
03/26699707694704+0.93%44,80078億9640万+3%24.621.23
03/25695698682697-1.76%63,00078億2344万+2.05%24.391.22
03/22698710692710+2.6%60,20079億6375万+3.88%24.831.24
03/20684699684692+0.66%36,40077億6171万+0.95%24.21.21
03/19706710684687-3.44%37,40077億1120万-0.29%24.041.2
03/18667714667712+6.91%67,60079億8620万+2.97%24.91.24
03/15659674659666+2.38%42,00074億6987万-3.83%23.291.16
03/14662669650650-1.81%20,60072億9589万-6.61%22.741.13
03/13671678656662-1.34%14,60074億3059万-5.56%23.161.15
03/12660682660671+1.9%20,00075億3161万-4.69%23.481.17
03/11655661645659+0.53%16,60073億9130万-6.86%23.041.15
03/08668670649655-3.25%42,00073億5202万-7.75%22.921.14
03/07680681672677-1.02%25,00075億9895万-4.92%23.691.18
03/06678692675684+0.37%22,20076億7753万-4.07%23.931.19
03/05681685679682-0.44%21,60076億4946万-4.55%23.851.19
03/04679688679685+0.88%27,00076億8314万-4.4%23.951.19
03/01676682676679+0.15%27,80076億1579万-5.5%23.741.18
02/28683683678678-0.88%20,60076億457万-5.77%23.711.18
02/276846846776840%16,20076億7191万-5.07%23.921.19
02/26694700678684-1.44%33,60076億7191万-5.46%23.921.19
02/25690694682694+1.76%23,60077億8416万-4.48%24.271.21
02/22684689675682-0.15%31,20076億4946万-6.39%23.851.19
02/21690691675683-1.3%43,40076億6069万-6.63%23.881.19
02/20713713688692-2.05%74,60077億6171万-5.79%24.21.21
02/19702710697706+0.64%29,60079億2446万-4.21%24.71.23
02/18713727698702-1.13%48,00078億7395万-5.07%24.551.22
02/15736736706710-5.4%55,60079億6375万-4.25%24.831.24
02/14701762700750-5.42%121,80084億1834万+0.81%26.241.31
02/13771794762793+5.45%39,00089億99万+6.3%27.751.38
02/12747755739752+2.17%22,60084億4079万+0.8%26.311.31
02/08734750733736-2.26%27,00082億6120万-1.34%25.751.28
02/07771781746753-3.28%33,00084億5201万+0.53%26.351.31
02/06750779747779+4.43%47,60087億3824万+3.39%27.241.36
02/05740746737746+0.81%39,40083億6783万-0.86%26.091.3
02/04740748735740+2%42,40083億48万-1.66%25.881.29
02/01716725705725+1.97%31,80081億3773万-3.72%25.371.26
01/31699718699711+1.86%25,60079億8059万-6.08%24.881.24
01/30720721694698-3.52%52,40078億3467万-8.52%24.421.22
01/29714724703724-0.07%31,40081億2089万-6.04%25.321.26
01/28725725704724+0.21%36,60081億2650万-6.82%25.331.26
01/25720731707723+1.83%25,60081億967万-7.96%25.281.26
01/24715720701710-1.05%38,60079億6375万-10.64%24.831.24
01/23730731715717-3.43%40,20080億4793万-10.82%25.091.25
01/22758761741743-2.94%41,20083億3416万-8.67%25.981.29
01/21774774754765+1.86%17,80085億8671万-6.82%26.771.33
01/18760760744751-0.66%28,40084億2956万-9.52%26.281.31
01/17755759743756+0.93%31,80084億8569万-9.89%26.451.32
01/16774781746749-3.48%23,20084億712万-11.78%26.211.31
01/15734784723776+4.16%25,40087億1018万-9.66%27.151.35
01/11761766740745-1.84%22,00083億6222万-14.37%26.071.3
01/10777777749759-2.94%35,20085億1936万-13.75%26.561.32
01/09800804782782-2.74%23,60087億7752万-12.04%27.361.36
01/08805805783804+1.84%25,00090億2446万-10.47%28.131.4
01/07796801784790+4.43%28,40088億6171万-12.76%27.631.38
01/04772772751756-6.49%35,60084億8569万-17.2%26.451.32
2018
12/28801826800809-3.81%29,40090億7497万-12.31%28.291.41
12/27778841777841+11.55%52,40094億3415万-9.43%29.411.47
12/26756784733754+1.34%35,20084億5763万-19.33%26.371.31
12/25727750716744-5.11%68,40083億4538万-21.24%26.021.3
12/21802802768784-3.21%60,40087億9436万-17.79%27.421.37
12/20859864802810-6.85%76,20090億8620万-15.85%28.331.41
12/19864884860869+0.35%37,80097億5405万-10.41%30.411.52
12/18885885863866-3.19%57,60097億2038万-11.27%30.31.51
12/17908911889895-2.93%51,200100億4027万-8.82%31.31.56
12/14955955918922-4.41%42,400103億4333万-6.54%32.241.61
12/139589659499640%14,200108億2037万-2.63%33.731.68
12/12934966934964+3.21%17,800108億2037万-2.72%33.731.68
12/11961961909934-1.32%54,400104億8364万-5.85%32.681.63
12/10972972942947-3.81%27,600106億2395万-5.54%33.121.65
12/07968989955984+0.97%25,200110億4486万-2.67%34.431.72
12/061,0071,007950975-3.23%72,800109億3823万-3.99%34.11.7
12/059771,0099711,0070%32,600113億303万-1.18%35.241.76
12/041,0331,0731,0001,007-2.52%119,800113億303万-1.37%35.241.76
12/031,0081,0341,0001,033+3.4%33,800115億9486万+1.27%36.151.8
11/30987999979999+0.35%18,200112億1323万-1.96%34.961.74
11/291,0031,023988996-0.55%27,200111億7394万-2.4%34.831.74
11/289871,0049701,001+1.47%33,600112億3568万-2.34%35.031.75
11/279939939719870%20,400110億7292万-4.22%34.521.72
11/26976993970987+1.39%18,200110億7292万-4.78%34.521.72
11/22987988958973+0.62%23,600109億2139万-6.62%34.051.7
11/21966980955967-1.53%39,000108億5405万-7.82%33.841.69
11/20996996971982-2.34%37,800110億2241万-6.92%34.361.71
11/199751,0069641,006+2.55%32,000112億8619万-5.23%35.181.75
11/169871,009976981-2.39%46,400110億558万-8.02%34.311.71
11/159811,0339801,005+0.65%53,200112億7497万-6.38%35.151.75
11/141,0061,007987998-1.82%46,800112億201万-7.34%34.921.74
11/139781,0249781,017+0.94%73,600114億966万-6.31%35.571.77
11/121,0061,0139931,007-0.89%66,800113億303万-7.7%35.241.76
11/091,0111,0181,0001,016+0.49%35,000114億405万-7.47%35.551.77
11/081,0251,0259871,011+2.59%57,400113億4792万-8.59%35.381.76
11/071,0021,030985986-1.6%118,000110億6170万-11.61%34.481.72
11/061,0711,0871,0021,002-14.4%232,400112億4129万-11.14%35.041.75
11/051,1711,1731,1361,170-0.38%80,800131億3261万+2.81%40.942.04
11/021,0911,1751,0911,175+7.7%76,800131億8312万+2.94%41.12.05
11/011,1071,1091,0841,091+0.83%48,200122億4027万-4.43%38.161.9
10/311,0721,0821,0531,082+2.41%49,800121億3925万-5.55%37.841.89
10/309621,0569561,056+8.31%117,600118億5302万-8.09%36.951.84