株価チャート

2018/03/12~2019/03/29

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
20234/1, 株式分割 1→5
2019
03/29766766740740-6.33%2,00028億5494万-5.13%4.670.73
03/28790790790790+1.02%1,00030億4784万+1.02%4.990.78
03/26824824782782+0.26%5,50030億1697万0%4.940.78
03/257807807807800%1,00030億926万-0.13%4.920.77
03/227807807807800%1,50030億926万-0.38%4.920.77
03/20780780780780-1.76%50030億926万-0.64%4.920.77
03/15780794780794+1.79%1,00030億6327万+1.02%5.010.79
03/127807807807800%50030億926万-0.89%4.920.77
03/05780780779780-1.39%1,50030億926万-1.02%4.920.77
02/28791791791791+3.67%1,00030億5170万+0.13%4.990.78
02/27763763763763+0.13%1,50029億4367万-3.42%4.820.76
02/21762762762762+0.13%50029億3981万-3.79%4.810.76
02/13761761761761-1.04%1,00029億3596万-4.16%4.80.75
02/07769769769769-1.91%1,00029億6682万-3.27%4.850.76
02/05784784784784-0.25%50030億2469万-1.51%4.950.78
02/01786786786786-0.25%50030億3241万-1.26%4.960.78
01/287887887887880%50030億4012万-1.13%4.970.78
01/257887887887880%50030億4012万-1.01%4.970.78
01/227887887887880%1,00030億4012万-1.01%4.970.78
01/187887887887880%50030億4012万-1.13%4.970.78
01/047887887887880%50030億4012万-1.25%4.970.78
2018
12/28788788788788+3.68%50030億4012万-1.25%4.970.78
12/25776776760760-3.8%1,50029億3210万-4.76%4.80.75
12/197907907907900%50030億4784万-1.37%4.990.78
12/18790790790790-1.74%50030億4784万-1.74%4.990.78
12/17804804804804+3.61%50031億185万-0.37%5.080.8
12/10769780769776+0.91%2,50029億9383万-3.72%4.90.77
12/07775775769769-7.46%8,00029億6682万-4.59%4.850.76
12/05831831831831+1.84%50032億602万+3.1%5.250.82
12/038168168168160%50031億4815万+1.49%5.150.81
11/298168168168160%1,50031億4815万+1.87%5.150.81
11/28816816816816+0.37%50031億4815万+2%5.150.81
11/198138138138130%50031億3657万+2.01%5.130.81
11/158138138138130%50031億3657万+2.26%5.130.81
11/05813813813813+1.5%50031億3657万+2.52%5.130.81
11/01801801801801-0.12%50030億9028万+1.39%5.060.79
10/29802802802802+0.88%50030億9414万+1.91%5.060.8
10/257957957957950%1,00030億6713万+1.53%5.020.79
10/187957957957950%50030億6713万+1.79%5.020.79
10/127957957957950%50030億6713万+1.92%5.020.79
10/05795795795795+1.66%50030億6713万+2.05%5.020.79
10/037827827827820%50030億1697万+0.39%4.940.78
10/01810810782782-3.46%5,00030億1697万+0.39%4.940.78
09/28810810810810+1.25%50031億2500万+3.98%5.110.8
09/27800800800800+0.38%1,00030億8642万+2.96%5.050.79
09/25796797796797+0.38%1,50030億7484万+2.71%5.030.79
09/10794794794794-5.02%50030億6327万+2.45%5.010.79
09/07780836780836-3.24%1,00032億2531万+7.87%5.280.83
09/06864864864864+1.65%50033億3333万+11.92%5.450.86
09/05808850808850+6.52%2,00032億7932万+10.68%5.370.84
09/04772798772798+3.37%2,00030億7870万+4.45%5.040.79
09/037727727727720%50029億7839万+1.31%4.870.77
08/297807807727720%1,00029億7839万+1.45%4.870.77
08/28772772772772+3.76%50029億7839万+1.58%4.870.77
08/16744744744744-7%50028億7037万-2.11%4.70.74
08/06800800800800+8.7%1,00030億8642万+4.99%5.050.79
08/03736736736736-2.9%50028億3951万-3.29%4.650.73
08/017587587587580%1,50029億2438万-0.92%4.780.75
07/30758758758758+3.84%2,00029億2438万-0.92%4.780.75
07/267307307307300%3,50028億1636万-4.7%4.610.72
07/25730730730730+3.99%50028億1636万-4.95%4.610.72
07/20740740683702-6.28%7,00027億833万-8.83%4.430.7
07/19749749749749-3.48%50028億8966万-3.1%4.730.74
07/187767767767760%1,50029億9383万+0.26%4.90.77
07/17776776776776-0.51%50029億9383万+0.26%4.90.77
07/137807807807800%1,00030億926万+0.65%4.920.77
07/127807807807800%50030億926万+0.65%4.920.77
07/09780780780780+0.52%50030億926万+0.65%4.920.77
07/027767767767760%50029億9383万-0.13%4.90.77
06/287767767767760%50029億9383万-0.39%4.90.77
06/257767767767760%50029億9383万-0.64%4.90.77
06/227767767767760%2,00029億9383万-0.89%4.90.77
06/06776776776776+3.74%50029億9383万-1.02%4.90.77
06/05748748748748-1.58%50028億8580万-4.71%4.720.74
05/31746760746760+2.56%1,00029億3210万-3.43%4.80.75
05/30741741741741-1.46%50028億5880万-6.08%4.680.74
05/297527527527520%1,00029億123万-5.05%4.750.75
05/28780780752752-3.59%2,50029億123万-5.41%4.750.75
05/257807807807800%50030億926万-2.13%4.920.77
05/247807807807800%1,50030億926万-2.26%4.920.77
05/14780780780780-5.11%1,00030億926万-2.26%4.920.77
05/07822822822822+5.38%50031億7130万+2.88%5.190.82
05/02779780779780+0.13%5,50030億926万-2.26%4.920.77
05/01779779779779+1.17%50030億540万-2.63%4.920.77
04/25770770770770-1.28%50029億7068万-3.87%4.860.76
04/247807807807800%5,00030億926万-2.86%4.920.77
04/237807807807800%1,00030億926万-2.99%4.920.77
04/207807807807800%5,00030億926万-3.23%4.920.77
04/18780780780780-1.27%50030億926万-3.35%4.920.77
04/09780790780790+0.25%3,00030億4784万-2.23%4.990.78
04/05788788788788+0.77%50030億4012万-2.6%4.970.78
04/03782782782782-3.46%4,50030億1697万-3.46%4.940.78
04/02799810772810-2.64%7,00031億2500万-0.12%5.110.8
03/28832832832832-0.72%50032億988万+2.46%95.450.86
03/27838838838838+2.2%50032億3302万+3.33%96.140.87
03/26824824820820+1.23%5,50031億6358万+1.23%94.070.85
03/23810810810810+1.25%50031億2500万0%92.930.84
03/228008008008000%50030億8642万-1.36%91.780.83
03/15800800800800-1.11%50030億8642万-1.36%91.780.83
03/128098098098090%50031億2114万-0.37%92.810.84