株価チャート

2018/10/01～2019/03/29

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
202310/1, 株式分割 1→2
2019
03/291,6081,6081,6081,608+0.16%800179億1982万+1.55%10.850.57
03/281,6051,6051,6051,6050%600178億9195万+1.45%10.840.57
03/271,6131,6131,6051,605-1.38%1,200178億9195万+1.52%10.840.57
03/261,6081,6281,6081,628+1.88%2,800181億4277万+3.14%10.990.58
03/251,6201,6451,5981,5980%6,000178億834万+1.62%10.790.57
03/221,6231,6231,5981,598-1.84%2,000178億834万+1.82%10.790.57
03/201,6281,6281,6281,628-0.46%200181億4277万+3.99%10.990.58
03/191,6181,6351,6181,635+1.24%1,400182億2638万+4.81%11.040.58
03/181,5901,6151,5901,615+1.89%1,800180億342万+3.86%10.90.58
03/151,5881,5881,5851,585+1.44%600176億6899万+2.13%10.70.57
03/141,5631,5631,5631,563-0.16%200174億1817万+0.81%10.550.56
03/131,5551,5651,5551,5650%1,000174億4604万+1.03%10.570.56
03/121,5531,5651,5531,565+0.81%1,000174億4604万+1.23%10.570.56
03/111,5501,5531,5501,553+0.32%4,200173億670万+0.55%10.480.55
03/081,5601,5601,5481,548-0.8%600172億5096万+0.29%10.450.55
03/071,5701,5701,5601,560-0.64%4,400173億9030万+1.3%10.530.56
03/061,5631,5701,5581,5700%1,800175億178万+2.15%10.60.56
03/051,5831,5831,5701,570-1.26%3,000175億178万+2.41%10.60.56
03/041,5931,5931,5881,5900%2,200177億2473万+3.92%10.740.57
03/011,5901,5901,5881,5900%2,000177億2473万+4.19%10.740.57
02/281,5881,5901,5881,590+0.63%2,400177億2473万+4.4%10.740.57
02/271,5751,5881,5751,580+1.61%14,400176億1326万+3.95%10.670.56
02/261,5501,5551,5501,555+1.3%5,800173億3457万+2.44%10.50.56
02/221,5351,5351,5351,535-0.97%600171億1161万+1.19%10.360.55
02/211,5731,5751,5481,550-1.27%18,000172億7883万+2.18%10.470.55
02/201,5501,5701,5501,570-0.32%2,800175億178万+3.63%10.60.56
02/191,5401,5751,5251,575+3.28%8,600175億5752万+4.1%10.630.56
02/181,5501,5531,5251,525+1.67%4,800170億14万+1.06%10.30.54
02/151,5031,5031,5001,500-1.15%2,200167億2145万-0.4%10.130.54
02/141,5031,5181,5001,518+1%2,800169億1653万+0.9%10.250.54
02/131,5031,5051,5031,503+0.17%600167億4932万-0.03%10.140.54
02/071,5001,5001,5001,500-0.66%400167億2145万-0.27%10.130.54
02/061,5251,5251,5101,510-1.79%400168億3292万+0.2%10.20.54
02/011,5381,5381,5381,5380%600171億3948万+1.75%10.380.55
01/311,5501,5501,5301,538+0.82%600171億3948万+1.62%10.380.55
01/301,5251,5251,5251,525+1.67%1,200170億14万+0.66%10.30.54
01/291,5001,5001,5001,5000%400167億2145万-1.19%10.130.54
01/281,5251,5251,4981,500-1.64%1,600167億2145万-1.45%10.130.54
01/251,4951,5251,4931,525+2.66%2,000170億14万0%10.30.54
01/241,4861,4861,4861,486+0.68%200165億5981万-2.78%10.030.53
01/211,4851,4851,4761,476-0.64%600164億4833万-3.75%9.960.53
01/171,4821,4901,4821,485-0.34%1,000165億5423万-3.57%10.030.53
01/161,4831,4901,4831,490+0.57%400166億997万-3.68%10.060.53
01/151,5001,5001,4801,482-2.37%2,200165億1521万-4.6%100.53
01/111,5181,5201,5181,518-0.49%800169億1653万-2.66%10.250.54
01/101,5251,5251,5251,5250%200170億14万-2.56%10.30.54
01/091,5601,5601,5251,5250%1,200170億14万-2.87%10.30.54
01/081,5251,5251,5251,525-0.65%400170億14万-3.17%10.30.54
01/071,5351,5351,5351,535+2.16%200171億1161万-2.85%10.360.55
01/041,5281,5281,4431,503-1.64%2,600167億4932万-5.26%10.140.54
2018
12/281,4831,5281,4831,528+3.45%1,000170億2801万-3.99%10.310.55
12/271,4581,5101,4581,477+2.11%2,600164億5948万-7.55%9.970.53
12/261,4711,4711,4211,4460%2,200161億1947万-9.91%9.760.52
12/251,4981,4981,4461,446-3.34%1,600161億1947万-10.46%9.760.52
12/211,4981,4981,4731,496-2.38%1,000166億7686万-8%10.10.53
12/201,5501,5551,5331,533-2.08%1,200170億8374万-6.44%10.350.55
12/191,5981,5981,5631,565-2.8%600174億4604万-5.04%10.570.56
12/171,6101,6101,6101,610+1.1%200179億4769万-2.95%10.870.57
12/141,6081,6081,5931,593-0.31%400177億5260万-4.47%10.750.57
12/131,6001,6001,5981,5980%600178億834万-4.63%10.790.57
12/121,5881,6201,5881,598+0.79%800178億834万-5.02%10.790.57
12/111,6081,6181,5751,5850%3,400176億6899万-6.16%10.70.57
12/101,6101,6151,5851,5850%1,000176億6899万-6.49%10.70.57
12/071,6151,6151,5751,585-2.61%2,400176億6899万-6.98%10.70.57
12/061,6281,6281,6281,628-1.36%400181億4277万-4.94%10.990.58
12/041,6501,6501,6501,650-0.15%800183億9359万-3.96%11.140.59
12/031,6531,6531,6531,653+0.61%200184億2146万-4.15%11.160.59
11/301,6431,6431,6431,6430%1,000183億998万-5%11.090.59
11/291,6901,6901,5951,643-0.76%14,000183億998万-5.28%11.090.59
11/281,6551,6551,6531,6550%1,400184億4933万-4.78%11.170.59
11/271,6581,6581,6551,6550%1,800184億4933万-5.1%11.170.59
11/261,6551,6551,6551,655+0.3%600184億4933万-5.37%11.170.59
11/221,6501,6501,6501,650-1.2%200183億9359万-5.93%11.140.59
11/211,6701,6701,6701,670+1.52%200186億1654万-5.11%11.280.6
11/191,6631,6631,6451,645-1.2%1,200183億3785万-6.85%11.110.59
11/161,6881,6881,6651,665-1.19%1,600185億6081万-6.04%11.240.59
11/151,6881,6881,6851,685-0.15%1,400187億8376万-5.18%11.380.6
11/141,6951,7001,6881,688-1.89%1,600188億1163万-5.3%11.390.6
11/131,7551,7551,6831,720-3.91%3,600191億7393万-3.7%11.610.61
11/121,7881,7901,7881,7900%400199億5426万+0.06%12.090.64
11/081,8001,8001,7901,790-2.45%600199億5426万+0.06%12.090.64
11/071,8001,8351,7951,835+1.66%4,400204億5590万+2.69%12.390.66
11/061,7951,8651,7951,805+0.56%4,200201億2147万+1.18%12.190.64
11/051,7681,7951,7681,795+0.98%1,200200億1000万+0.79%12.120.64
11/021,7601,7931,7431,778+0.42%1,800198億1491万-0.03%120.63
11/011,7701,7701,7701,770+1.87%200197億3131万-0.34%11.950.63
10/311,7331,7381,7051,738-3.61%800193億6901万-2.17%11.730.62
10/251,8001,8031,8001,803+0.14%3,000200億9361万+1.26%12.170.64
10/241,7731,8101,7731,800+0.98%800200億6574万+1.24%12.150.64
10/191,7831,7831,7831,783-0.28%200198億7065万+0.37%12.040.64
10/181,7881,7881,7881,788-0.14%200199億2639万+0.87%12.070.64
10/171,7901,7901,7901,790+1.99%200199億5426万+1.24%12.090.64
10/121,7551,7551,7551,7550%200195億6409万-0.57%11.850.63
10/111,7551,7551,7551,755-1.96%400195億6409万-0.45%11.850.63
10/101,7501,7931,7381,790+0.56%1,600199億5426万+1.7%12.090.64
10/091,7801,7801,7801,780-0.7%200198億4278万+1.42%12.020.64
10/051,7651,7951,7651,793-0.42%1,800199億8213万+2.37%12.10.64
10/041,7951,8201,7931,8000%9,600200億6574万+3.09%12.150.64
10/021,8001,8001,8001,8000%800200億6574万+3.27%12.150.64
10/011,7981,8001,7981,800+0.14%1,400200億6574万+3.51%12.150.64