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
2019
03/291,8211,8471,8101,841+0.99%110,8001060億4160万-1.29%21.093.1
03/281,8241,8361,7851,823-0.22%125,6001050億480万-2.57%20.883.07
03/271,8511,8561,8131,827-1.46%181,6001052億3520万-2.72%20.933.08
03/261,8011,8611,8001,854+3.29%162,4001067億9040万-1.7%21.233.12
03/251,7701,8031,7631,795-1.43%176,9001033億9200万-5.03%20.563.02
03/221,8491,8491,8121,821-1.51%185,3001048億8960万-3.96%20.863.07
03/201,7951,8601,7951,849+3.01%151,4001065億240万-2.74%21.183.11
03/191,8161,8201,7631,795-0.22%129,4001033億9200万-5.87%20.563.02
03/181,7541,8051,7441,799+3.33%189,8001036億2240万-6.01%20.63.03
03/151,7131,7751,7091,741+2.9%303,6001002億8160万-9.28%19.942.93
03/141,7401,7401,6801,692-3.2%289,400974億5920万-12.2%19.382.85
03/131,7781,7991,7421,748-2.29%128,0001006億8480万-9.9%20.022.94
03/121,7981,8181,7871,789+0.56%104,6001030億4640万-8.3%20.493.01
03/111,7861,7911,7621,779-0.34%114,5001024億7040万-9.37%20.382.99
03/081,8071,8401,7741,785-3.36%209,5001028億1600万-9.34%20.443
03/071,8681,8761,8321,847-2.94%240,4001063億8720万-6.29%21.153.11
03/061,9331,9341,8891,903-2.36%133,2001096億1280万-3.55%21.83.2
03/051,9642,0081,9401,949-0.76%159,5001122億6240万-1.32%22.323.28
03/041,9721,9721,9061,964+0.87%213,1001131億2640万-0.56%22.493.31
03/011,9902,0041,9311,947-3.04%189,5001121億4720万-1.37%22.33.28
03/01株式分割 1→2
02/282,0322,0552,0052,008-0.99%136,5001156億6080万+1.67%233.38
02/271,9612,0411,9562,028+2.74%150,9001168億1280万+2.68%23.233.41
02/262,0592,0591,9541,974-3.47%112,6001137億240万-0.2%22.613.32
02/252,0132,0632,0102,045+1.74%128,6001177億9200万+3.28%23.393.44
02/222,0032,0181,9802,010+0.37%80,8001157億7600万+1.57%22.993.38
02/211,9952,0151,9782,0030%80,8001153億4400万+1.14%22.93.37
02/202,0252,0481,9782,003-0.62%160,6001153億4400万+1.14%22.93.37
02/191,9532,0301,9502,015+3.07%129,2001160億6400万+1.92%23.043.39
02/181,9851,9881,9401,955+0.64%62,2001126億800万-0.86%22.363.29
02/151,9301,9501,8981,943-0.51%113,8001118億8800万-1.5%22.213.26
02/141,9781,9931,9431,953-1.88%140,6001124億6400万-1.09%22.333.28
02/132,0082,0081,9581,990+0.25%91,2001146億2400万+0.66%22.763.34
02/121,9302,0051,9301,985+3.52%171,2001143億3600万+0.25%22.73.34
02/081,9151,9531,9081,918-1.67%120,4001104億4800万-2.96%21.933.22
02/072,0182,0281,9351,950-3.47%123,6001123億2000万-1.52%22.33.28
02/062,0182,0502,0052,020+0.37%137,2001163億5200万+1.92%23.13.39
02/052,0802,0932,0082,013-3.25%223,8001159億2000万+1.95%23.013.38
02/041,9652,0851,9652,080+7.49%456,6001198億800万+5.91%23.793.5
02/011,8501,9351,8501,935+5.45%426,0001114億5600万-1.12%22.133.25
01/311,9201,9881,8151,835-3.8%556,0001056億9600万-6.38%20.983.08
01/301,9451,9581,9081,908-2.55%150,4001098億7200万-3.22%21.813.21
01/291,9301,9601,9081,958+0.38%146,4001127億5200万-1.04%22.393.29
01/281,9201,9751,8981,950+1.56%216,8001123億2000万-1.91%22.33.28
01/251,9531,9901,9101,920-2.41%313,6001105億9200万-3.95%21.963.23
01/242,0302,0351,9651,968-3.08%231,4001133億2800万-2.31%22.53.31
01/232,0532,0632,0052,030-2.52%333,6001169億2800万+0.2%23.213.41
01/222,0752,0932,0352,083+2.08%266,8001199億5200万+2.38%23.813.5
01/212,0452,1181,9952,040+1.49%323,4001175億400万-0.1%23.333.43
01/182,0582,1002,0102,010-1.95%230,8001157億7600万-2.24%22.993.38
01/172,0182,0531,9932,050+3.14%315,8001180億8000万-0.97%23.443.45
01/161,9501,9951,9281,988+3.52%294,6001144億8000万-4.54%22.733.34
01/151,8901,9331,8551,920+0.66%287,8001105億9200万-8.44%21.963.23
01/111,9481,9731,9081,908-1.55%199,6001098億7200万-9.98%21.813.21
01/101,9581,9931,9301,938-2.76%295,8001116億-9.34%22.163.26
01/092,0402,0501,9851,993-2.57%252,8001147億6800万-7.45%22.793.35
01/082,0682,0832,0152,045-0.97%497,8001177億9200万-5.46%23.393.44
01/071,9852,0851,9552,065+9.4%560,4001189億4400万-4.84%23.613.47
01/041,9381,9431,8651,888-5.63%480,4001087億2000万-13.38%21.583.17
2018
12/282,0202,0501,9702,000-0.12%988,6001152億-8.76%22.873.36
12/271,9502,0201,9032,003+10.03%971,0001153億4400万-8.81%22.93.37
12/261,9001,9001,7751,820+2.54%428,8001048億3200万-17.31%20.813.06
12/251,7551,8231,7481,775-6.21%483,0001022億4000万-19.86%20.32.98
12/211,9931,9951,8681,893-6.66%612,4001090億800万-15.1%21.643.18
12/202,0802,0882,0032,028-3.91%310,8001167億8400万-9.61%23.193.41
12/192,0802,1452,0502,110+1.44%342,4001215億3600万-6.14%24.133.55
12/182,1452,1482,0802,080-5.56%231,2001198億800万-7.51%23.793.5
12/172,2102,2202,1452,203-1.12%313,8001268億6400万-2.28%25.193.7
12/142,2702,2702,2202,228-2.41%225,0001283億400万-1.18%25.473.74
12/132,2582,2982,2002,283+0.77%339,2001314億7200万+1.4%26.13.84
12/122,2532,2852,1732,265+1.46%474,6001304億6400万+0.8%25.93.81
12/112,2752,2782,1902,233-2.3%369,4001285億9200万-0.47%25.533.75
12/102,3702,3702,2602,285-4.59%278,2001316億1600万+2.01%26.133.84
12/072,3752,4182,3002,395+1.7%469,0001379億5200万+7.06%27.394.03
12/062,3602,3902,3232,355+0.11%408,4001356億4800万+5.8%26.933.96
12/052,3282,3782,2932,353-0.42%420,4001355億400万+6.11%26.93.95
12/042,4752,5352,3602,363-4.35%628,6001360億8000万+7.29%27.023.97
12/032,3752,4932,3732,470+4.44%664,6001422億7200万+13.15%28.254.15
11/302,3332,3682,2802,365+1.61%482,2001362億2400万+9.69%27.053.97
11/292,2802,3552,2452,328+3.22%456,6001340億6400万+9.02%26.623.91
11/282,2302,2682,2302,255+1.46%280,6001298億8800万+6.37%25.793.79
11/272,2682,2682,1152,223-2.09%568,8001280億1600万+5.43%25.423.74
11/262,2002,2732,1782,270+2.02%322,6001307億5200万+8.2%25.963.81
11/222,1752,2252,1452,225+6.08%600,6001281億6000万+6.61%25.443.74
11/212,0932,1202,0702,098-1.64%185,6001208億1600万+1.08%23.993.53
11/202,1632,1702,1152,133-1.5%94,8001228億3200万+3.17%24.393.58
11/192,1182,1882,1082,165+1.52%275,0001247億400万+5.35%24.763.64
11/162,2402,2402,1302,133-4.8%272,4001228億3200万+4.38%24.393.58
11/152,1352,2432,1352,240+4.07%253,8001290億2400万+10.24%25.623.76
11/142,1432,1652,1032,153+0.94%279,0001239億8400万+6.77%24.623.62
11/132,1182,1582,0732,133-3.18%287,0001228億3200万+6.25%24.393.58
11/122,2002,2252,1852,203-0.34%132,2001268億6400万+10.18%25.193.7
11/092,1602,2152,1582,210+2.55%124,4001272億9600万+11.28%25.273.71
11/082,2182,2182,1432,155-0.81%186,4001241億2800万+9.28%24.643.62
11/072,1802,2052,1382,173+0.23%194,2001251億3600万+10.79%24.843.65
11/062,1502,1882,1352,168+0.35%177,0001248億4800万+11.15%24.793.64
11/052,1252,1982,1102,160-1.59%337,8001244億1600万+11.34%24.73.63
11/022,1732,2452,1732,195+2.57%376,6001264億3200万+13.79%25.13.69
11/012,1002,1852,0582,140+1.18%395,6001232億6400万+11.69%24.473.6
10/312,0252,1332,0202,115+6.15%492,2001218億2400万+10.97%24.193.55
10/301,8832,0231,8701,993+5.7%676,8001147億6800万+5.09%22.793.35