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
201910/1, 株式併合 10→1
2019
03/292,5102,5202,4602,510+1.62%198,070388億9830万+0.68%4.960.79
03/282,5202,5202,4502,470-2.76%259,930382億7841万-0.84%4.880.78
03/272,5302,5502,4802,540+1.2%230,280393億6322万+2.01%5.020.8
03/262,4702,5102,4602,510+2.87%290,070388億9830万+1.05%4.960.79
03/252,4502,4702,4102,440-3.56%206,580378億1349万-1.61%4.820.77
03/222,5302,5402,5002,530+0.8%200,610392億825万+2.26%50.8
03/202,4702,5102,4702,510+1.62%137,700388億9830万+1.74%4.960.79
03/192,4602,4802,4302,470-0.4%118,130382億7841万+0.32%4.880.78
03/182,4302,4802,4102,480+3.77%200,800384億3338万+0.94%4.90.79
03/152,4102,4602,3902,390-0.42%251,300370億3862万-2.45%4.720.76
03/142,4602,5002,3902,400-1.23%261,970371億9360万-2.08%4.740.76
03/132,4602,4902,4202,430-2.41%285,120376億5852万-1.26%4.80.77
03/122,4602,5202,4602,490+2.47%209,450385億8836万+1.01%4.920.79
03/112,4202,4402,3402,430+1.67%306,220376億5852万-1.5%4.80.77
03/082,4902,4902,3602,390-6.27%598,560370億3862万-3.16%4.720.76
03/072,5902,6002,5402,550-2.3%276,650395億1820万+3.07%5.040.81
03/062,5802,6402,5802,610+1.95%315,400404億4804万+5.67%5.150.83
03/052,5802,6102,5502,560-2.29%237,900396億7317万+3.77%5.050.81
03/042,5702,6302,5702,620+3.56%369,760406億301万+6.24%5.170.83
03/012,5102,5402,5002,530+0.8%159,150392億825万+2.68%50.8
02/282,5302,5402,4902,510-0.79%225,520388億9830万+1.87%4.960.79
02/272,5002,5402,4902,530+2.02%248,270392億825万+2.68%50.8
02/262,5102,5502,4702,480-0.4%350,770384億3338万+0.65%4.90.79
02/252,4702,5002,4602,490+1.22%224,190385億8836万+0.93%4.920.79
02/222,4502,4602,4102,460+0.41%207,940381億2344万-0.32%4.860.78
02/212,4502,4702,4402,450+0.41%214,120379億6846万-0.73%4.840.78
02/202,4202,4702,4102,440+1.67%229,830378億1349万-1.05%4.820.77
02/192,4002,4202,3902,400-0.41%116,180371億9360万-2.72%4.740.76
02/182,3502,4402,3502,410+4.78%453,830373億4857万-2.27%4.760.76
02/152,3202,3202,2802,300-2.13%266,960356億4386万-6.54%4.540.73
02/142,3902,3902,3502,350-1.26%231,710364億1873万-4.63%4.640.74
02/132,3902,4102,3402,380+1.28%300,540368億8365万-3.49%4.70.75
02/122,2802,3502,2502,350+2.62%367,690364億1873万-4.63%4.640.74
02/082,3602,3702,2902,290-5.37%376,390354億8889万-6.95%4.520.73
02/072,6702,6802,3802,420-8.68%1,142,970375億354万-1.71%4.780.77
02/062,5602,6502,5202,650+4.74%586,610410億6793万+7.86%5.230.84
02/052,5602,5702,5302,530-0.39%192,400392億825万+3.77%50.8
02/042,4902,5402,4902,540+2.83%201,330393億6322万+4.92%5.020.8
02/012,5102,5202,4702,470-2.76%210,580382億7841万+2.45%4.880.78
01/312,5002,5502,5002,540+3.67%286,980393億6322万+5.7%5.020.8
01/302,5202,5202,4502,450-3.16%265,170379億6846万+2.17%4.840.78
01/292,5102,5502,4502,530-0.39%311,820392億825万+5.64%50.8
01/282,6002,6102,5402,540-0.78%220,390393億6322万+6.19%5.020.8
01/252,5402,5802,5302,560+1.19%213,960396億7317万+7.11%5.050.81
01/242,5202,5502,4902,530+0.8%154,530392億825万+5.86%50.8
01/232,4802,5402,4602,510-0.79%277,540388億9830万+5.2%4.960.79
01/222,5502,5702,5202,530-1.17%198,430392億825万+6.12%50.8
01/212,5702,5902,5402,560+2.4%366,470396億7317万+7.34%5.050.81
01/182,4802,5302,4502,500+0.81%328,610387億4333万+4.6%4.940.79
01/172,4402,4902,4302,480+3.33%363,040384億3338万+3.46%4.90.79
01/162,4602,4802,3802,400-2.04%397,480371億9360万-0.37%4.740.76
01/152,3402,4502,3302,450+3.38%273,090379億6846万+0.99%4.840.78
01/112,3302,3802,3102,370+3.04%259,190367億2868万-3.27%4.680.75
01/102,3402,3702,3002,300-2.54%378,580356億4386万-6.81%4.540.73
01/092,4802,4802,3602,360-2.07%355,110365億7370万-5.33%4.660.75
01/082,3802,4502,3602,410+2.99%455,670373億4857万-4.21%4.760.76
01/072,3502,4202,3302,340+3.54%507,680362億6376万-7.66%4.620.74
01/042,2502,3002,1602,260-2.59%340,870350億2397万-11.58%4.460.72
2018
12/282,2602,3502,2602,320+0.87%405,030359億5381万-10.08%4.580.73
12/272,3702,3802,2802,300+5.5%477,530356億4386万-11.54%4.540.73
12/262,1502,2102,1502,180+3.81%496,760337億8418万-16.83%4.30.69
12/252,0402,1502,0402,100-7.89%626,170325億4440万-20.72%4.150.66
12/212,2402,2902,2102,2800%652,890353億3392万-14.93%4.50.72
12/202,3802,4102,2802,280-5%813,280353億3392万-15.68%4.50.72
12/192,3802,4302,3302,400+0.42%503,620371億9360万-11.96%4.740.76
12/182,3702,4602,3302,390-2.45%653,620370億3862万-12.9%4.720.76
12/172,4802,5402,4402,450-2%504,690379億6846万-11.42%4.840.78
12/142,5602,5602,4302,500-1.96%418,380387億4333万-10.39%4.940.79
12/132,4802,5702,4802,550+4.51%415,480395億1820万-9.41%5.040.81
12/122,4902,5002,4102,440-0.41%753,130378億1349万-13.96%4.820.77
12/112,5702,5902,4302,450-3.92%664,150379億6846万-14.4%4.840.78
12/102,6302,6302,5402,550-4.85%519,870395億1820万-11.67%5.040.81
12/072,7302,7402,6602,680-0.37%326,890415億3285万-7.9%5.290.85
12/062,7702,7802,6502,690-3.24%459,070416億8782万-7.88%5.310.85
12/052,7702,8502,7502,780-1.77%635,190430億8258万-5.22%5.490.88
12/043,0403,0602,8302,830-6.91%687,720438億5745万-3.58%5.590.9
12/032,8803,0402,8603,040+7.8%787,070471億1189万+4%60.96
11/302,8902,9002,8102,820-3.42%384,860437億248万-3.09%5.570.89
11/292,9803,0002,9202,920-0.68%337,450452億5221万+0.38%5.770.92
11/282,8702,9402,8402,940+2.44%317,500455億6216万+0.68%5.810.93
11/272,9102,9102,8302,8700%267,620444億7734万-1.98%5.670.91
11/262,8402,8802,7902,8700%294,470444億7734万-2.45%5.670.91
11/222,8602,9302,8102,870+1.41%376,810444億7734万-2.91%5.670.91
11/212,7702,8302,7202,830+0.35%389,390438億5745万-4.59%5.590.9
11/202,8202,9002,8102,820-1.74%359,470437億248万-5.37%5.570.89
11/192,8502,9202,8202,8700%320,510444億7734万-3.98%5.670.91
11/162,9002,9802,8702,870-0.35%434,580444億7734万-4.11%5.670.91
11/152,8202,8902,8102,880+1.05%416,310446億3232万-4%5.690.91
11/142,8402,8702,8102,8500%453,790441億6740万-5.13%5.630.9
11/132,8202,8702,7602,850-2.73%638,630441億6740万-5.44%5.630.9
11/122,9803,0202,9302,930-3.93%429,060454億718万-3.08%5.790.93
11/093,0903,1003,0403,050-2.56%296,150472億6686万+0.56%6.020.97
11/083,1703,1903,1203,130+1.95%357,190485億665万+2.79%6.180.99
11/073,0703,1403,0203,070-0.32%483,840475億7681万+0.59%6.060.97
11/063,1003,1703,0803,080-0.32%398,750477億3178万+0.59%6.080.98
11/053,0703,1303,0303,090-0.64%396,860478億8676万+0.62%6.10.98
11/022,9903,1102,9903,110+5.42%678,530481億9670万+0.97%6.140.98
11/012,9403,0002,9302,950-1.67%465,010457億1713万-4.41%5.820.93
10/313,0003,0502,8203,000+5.63%932,420464億9200万-3.13%5.920.95
10/302,5002,8602,4602,840+12.7%897,880440億1242万-8.62%5.610.9