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
20208/17, 株式併合 10→1
2019
03/291,2001,2001,1501,180-0.84%99,210164億3257万-11.14%-1.57
03/281,2201,2401,1901,190-2.46%89,500165億7183万-10.66%-1.58
03/271,2101,2301,2101,220-1.61%64,200169億8960万-8.82%-1.62
03/261,3001,3001,2401,240-5.34%285,610172億6812万-7.6%-1.65
03/251,3001,3201,2701,310-0.76%169,520182億4294万-2.53%-1.74
03/221,3201,3301,3101,320+0.76%94,440183億8220万-1.71%-1.75
03/201,3201,3301,3101,3100%55,430182億4294万-2.31%-1.74
03/191,3301,3301,3001,310-1.5%101,730182億4294万-2.24%-1.74
03/181,3101,3801,2901,330-3.62%425,320185億2145万-0.67%-1.77
03/151,3701,3901,3601,380+2.22%95,710192億1775万+3.29%-1.83
03/141,3601,3601,3401,350-0.74%33,630187億9997万+1.28%-1.79
03/131,3501,3601,3401,360+0.74%27,810189億3923万+2.18%-1.81
03/121,3301,3601,3301,350+1.5%44,050187億9997万+1.58%-1.79
03/111,3801,3901,3101,330-2.21%200,650185億2145万+0.3%-1.77
03/081,3701,3801,3601,360-2.16%42,380189億3923万+2.72%-1.81
03/071,3901,3901,3701,3900%39,260193億5701万+5.22%-1.85
03/061,4001,4101,3701,3900%69,070193億5701万+5.54%-1.85
03/051,3801,3901,3701,390+0.72%49,780193億5701万+5.86%-1.85
03/041,3801,4101,3801,380+0.73%98,880192億1775万+5.42%-1.83
03/011,3701,3801,3601,370+0.74%41,060190億7849万+4.98%-1.82
02/281,3901,4001,3601,360-2.86%67,540189億3923万+4.45%-1.81
02/271,3401,4001,3401,400+4.48%256,190194億9627万+7.69%-1.86
02/261,3201,3501,3201,340+2.29%66,580186億6071万+3.4%-1.78
02/251,3201,3401,3101,310-0.76%49,530182億4294万+1.24%-1.74
02/221,3101,3201,3001,320+1.54%31,540183億8220万+2.09%-1.75
02/211,3201,3401,2901,300-2.26%60,290181億368万+0.62%-1.73
02/201,3301,3501,2901,3300%124,510185億2145万+2.94%-1.77
02/191,3001,3801,3001,330+3.1%400,050185億2145万+3.02%-1.77
02/181,3001,3001,2801,290+0.78%47,380179億6442万0%-1.71
02/151,2701,3101,2601,280+1.59%104,450178億2516万-0.7%-1.7
02/141,2901,2901,2501,260-2.33%102,330175億4664万-2.17%-1.67
02/131,2801,2901,2701,290+0.78%31,370179億6442万0%-1.71
02/121,2901,3001,2701,280+0.79%51,480178億2516万-0.7%-1.7
02/081,2901,2901,2601,270-1.55%91,280176億8590万-1.24%-1.69
02/071,3101,3201,2901,290-1.53%53,170179億6442万+0.39%-1.71
02/061,3101,3101,2901,310+0.77%41,500182億4294万+2.18%-1.74
02/051,2901,3201,2901,300+0.78%58,870181億368万+1.8%-1.73
02/041,2901,3101,2901,290+0.78%42,750179億6442万+1.42%-1.71
02/011,2801,3101,2801,2800%91,990178億2516万+0.79%-1.7
01/311,2801,2801,2601,2800%46,200178億2516万+0.87%-1.7
01/301,2801,2901,2701,280-0.78%65,660178億2516万+0.63%-1.7
01/291,2901,3001,2801,2900%45,030179億6442万+1.49%-1.71
01/281,2901,3001,2801,2900%50,180179億6442万+1.42%-1.71
01/251,2801,3001,2801,290-0.77%51,690179億6442万+1.34%-1.71
01/241,3101,3101,2701,3000%81,200181億368万+2.04%-1.73
01/231,2901,3101,2901,300+0.78%46,470181億368万+1.96%-1.73
01/221,2901,3101,2801,2900%57,930179億6442万+1.26%-1.71
01/211,3001,3201,2901,290-0.77%50,970179億6442万+1.18%-1.71
01/181,2901,3101,2801,3000%81,050181億368万+1.8%-1.73
01/171,3001,3101,2801,300+0.78%54,720181億368万+1.72%-1.73
01/161,3101,3201,2901,290-0.77%77,330179億6442万+0.78%-1.71
01/151,3001,3401,2901,3000%136,300181億368万+1.4%-1.73
01/111,2701,3201,2701,300+2.36%102,170181億368万+1.25%-1.73
01/101,2501,2901,2501,2700%94,300176億8590万-1.09%-1.69
01/091,3001,3001,2701,270-1.55%99,790176億8590万-1.32%-1.69
01/081,2901,3001,2801,290+1.57%62,420179億6442万0%-1.71
01/071,2501,2801,2501,270+4.1%61,150176億8590万-1.63%-1.69
01/041,2101,2501,2001,220-0.81%89,430169億8960万-5.65%-1.62
2018
12/281,2601,2701,2201,2300%106,070171億2886万-5.09%-1.63
12/271,2401,2801,2201,230+4.24%190,680171億2886万-5.24%-1.63
12/261,1901,2201,1701,180+1.72%125,190164億3257万-9.16%-1.57
12/251,2101,2401,1501,160-7.94%226,490161億5405万-10.97%-1.54
12/211,2301,2801,2201,260+0.8%162,880175億4664万-3.6%-1.67
12/201,3201,3401,2501,250-6.72%378,110174億738万-4.36%-1.66
12/191,2701,3801,2601,340+5.51%531,960186億6071万+2.45%-1.78
12/181,3001,3001,2701,270-3.05%210,530176億8590万-2.91%-1.69
12/171,3001,3201,2801,3100%100,860182億4294万0%-1.74
12/141,3201,3301,3001,3100%58,990182億4294万-0.15%-1.74
12/131,3301,3301,3001,310-1.5%90,190182億4294万-0.08%-1.74
12/121,3001,3301,2901,330+3.91%120,740185億2145万+1.68%-1.77
12/111,3201,3301,2701,280-2.29%137,330178億2516万-1.77%-1.7
12/101,3201,3401,3001,310-2.24%92,290182億4294万+0.77%-1.74
12/071,3401,3501,3201,340+1.52%79,580186億6071万+3.55%-1.78
12/061,3501,3601,3201,320-2.94%105,670183億8220万+2.72%-1.75
12/051,3201,3701,3101,360+1.49%132,440189億3923万+6.5%-1.81
12/041,3501,3801,3301,3400%177,500186億6071万+5.76%-1.78
12/031,3301,3501,3301,340+1.52%114,410186億6071万+6.69%-1.78
11/301,3201,3401,3101,320-0.75%128,020183億8220万+5.77%-1.75
11/291,3601,3601,3201,330-2.21%122,440185億2145万+7%-1.77
11/281,3101,3601,3001,360+4.62%212,980189億3923万+9.77%-1.81
11/271,3301,3301,2901,300-1.52%69,600181億368万+5.35%-1.73
11/261,3101,3401,3001,320+1.54%207,660183億8220万+7.23%-1.75
11/221,2801,3201,2701,300+2.36%123,180181億368万+6.04%-1.73
11/211,2601,2901,2501,270+0.79%77,110176億8590万+3.93%-1.69
11/201,2601,2901,2601,260-2.33%88,580175億4664万+3.45%-1.67
11/191,2301,2901,2301,290+3.2%129,990179億6442万+6.17%-1.71
11/161,2501,2601,2101,250-1.57%256,200174億738万+3.22%-1.66
11/151,2501,2801,2401,2700%284,190176億8590万+5.05%-1.69
11/141,4801,5101,2601,270-4.51%3,103,220176億8590万+5.39%-1.69
11/131,3301,3401,2801,3300%331,050185億2145万+10.56%-1.77
11/121,3501,3701,3101,330-1.48%175,980185億2145万+11.2%-1.77
11/091,3001,3501,2801,350+3.85%297,810187億9997万+13.35%-1.79
11/081,2601,3001,2401,300+5.69%297,820181億368万+9.7%-1.73
11/071,2101,2601,2001,230+1.65%262,790171億2886万+4.24%-1.63
11/061,2001,2201,1701,210+1.68%105,090168億5035万+2.54%-1.61
11/051,1501,1901,1501,190+1.71%120,220165億7183万+0.93%-1.58
11/021,1701,1701,1401,170+4.46%72,350162億9331万-0.76%-1.55
11/011,1401,1401,1201,1200%50,580155億9701万-5.17%-1.49
10/311,1201,1401,1101,120+1.82%85,740155億9701万-5.33%-1.49
10/301,0701,1001,0201,100+1.85%262,630153億1850万-7.17%-1.46