株価チャート

2018/09/28~2019/02/27

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
201912/6, 株式分割 1→2
20196/1, 株式分割 1→2
2019
02/27388445388441+15.74%243,60041億6610万+55.37%32.443.02
02/26395398374381-5.81%91,20035億9961万+38.13%28.032.61
02/25400422392405+3.25%164,80038億2148万+49.35%29.752.77
02/22375419365392+6.67%332,40037億110万+47.92%28.822.68
02/21315373313368+17.6%268,00034億6978万+41.35%27.022.51
02/20338338309313-8.29%217,60029億5050万+22.07%22.972.14
02/19300371300341+13.77%375,20032億1722万+34.68%25.052.33
02/18281300269300+7.06%277,60028億2775万+20.28%22.022.05
02/15280280280280+15.48%68,40026億4128万+13.26%20.561.91
02/14242246242242+0.41%5,20022億8722万-1.52%17.811.66
02/13242242241241-0.21%14,80022億7778万-1.53%17.731.65
02/12243245242242+0.1%3,60022億8250万-1.33%17.771.65
02/08242243241242-1.73%7,20022億8014万-1.02%17.751.65
02/07244246243246+0.82%2,80023億2027万+1.13%18.071.68
02/06246249244244-2.4%11,60023億139万+0.72%17.921.67
02/05249250246250+0.1%10,00023億5803万+3.63%18.361.71
02/04240250240250+3.96%19,20023億5567万+4.39%18.341.71
02/01240246240240-2.83%8,80022億6598万+0.84%17.641.64
01/31238247235247+3.02%34,00023億3207万+3.78%18.161.69
01/30233240233240+3.01%17,60022億6362万+0.74%17.621.64
01/29236237233233-2.51%12,40021億9753万-2.21%17.111.59
01/28240240233239+0.63%20,40022億5418万-0.52%17.551.63
01/25246246234237-1.86%64,80022億4001万-1.96%17.441.62
01/24279279242242+0.21%784,00022億8250万-0.92%17.771.65
01/23256278241241-4.93%179,20022億7778万-1.53%17.731.65
01/22268268252254-0.98%16,00023億9580万+3.15%18.651.73
01/21264270255256-0.49%17,60024億1941万+3.74%18.841.75
01/18258259258258-2.46%7,20024億3121万+3.41%18.931.76
01/17260271258264+3.13%16,40024億9258万+5.18%19.411.81
01/16248256248256+1.39%7,20024億1704万+0.39%18.821.75
01/15246253246253+5.32%11,60023億8400万-1.75%18.561.73
01/11240246239240-1.64%7,20022億6362万-6.71%17.621.64
01/10242247242244-2.3%5,60023億139万-5.16%17.921.67
01/09229250229250+9.43%13,20023億5567万-3.29%18.341.71
01/082332332282280%2,40021億5268万-11.28%16.761.56
01/07237238228228+1.22%3,20021億5268万-11.63%16.761.56
01/04220230217225+2.85%26,00021億2672万-13.03%16.561.54
2018
12/28215225215219-1.46%10,40020億6771万-15.77%16.11.5
12/27222224220222+5.58%13,60020億9839万-14.85%16.341.52
12/26209220209211+2.81%5,20019億8745万-19.66%15.471.44
12/25223227200205-6.51%77,60019億3316万-22.15%15.051.4
12/21240246211219-8.08%44,80020億6771万-17.36%16.11.5
12/20249249238238-4.32%28,00022億4946万-10.43%17.511.63
12/19253261249249-1.09%12,00023億5095万-6.39%18.31.7
12/18271271252252-7.95%18,40023億7692万-5.36%18.511.72
12/17279279270274-2.06%16,00025億8227万+2.82%20.111.87
12/14290290272279-1.5%20,80026億3656万+4.98%20.531.91
12/13282285278284+3.18%5,20026億7669万+6.98%20.841.94
12/12284284263275-0.54%10,40025億9407万+4.07%20.21.88
12/112992992752760%19,60026億824万+5.04%20.311.89
12/10290302270276-9.43%36,80026億824万+5.44%20.311.89
12/07303324301305-2.48%59,60028億7968万+16.86%22.422.09
12/06344344304313-9.08%112,00029億5286万+20.75%22.992.14
12/05378389317344+5.85%863,60032億4791万+33.85%25.292.35
12/04258325251325+30%274,40030億6852万+28.46%23.892.22
12/03248255248250+1.83%16,40023億6040万0%18.381.71
11/30247247245246-0.61%29,20023億1791万-1.8%18.051.68
11/29248248245247-0.3%22,40023億3207万-1.59%18.161.69
11/28246250246248+0.92%2,40023億3915万-2.08%18.211.69
11/27254254245246-3.16%14,40023億1791万-3.35%18.051.68
11/26252254250254+3.58%8,00023億9344万-0.98%18.641.73
11/222452452452450%3,60023億1083万-4.77%17.991.67
11/21242246240245+0.93%6,40023億1063万-5.5%17.991.67
11/20246246243243-1.02%7,20022億8939万-7.44%17.831.66
11/19246248244245-0.31%5,60023億1299万-6.84%18.011.68
11/16246248244246+1.34%16,00023億2007万-7.26%18.061.68
11/152432442432430%8,00022億8939万-9.18%17.831.66
11/14255260243243-5.55%24,00022億8939万-10.19%17.831.66
11/13255261254257+0.69%9,20024億2392万-5.95%18.871.76
11/12256256253255-0.49%2,40024億740万-7.27%18.741.74
11/09259259256256-1.06%12,40024億1920万-7.82%18.841.75
11/08260263259259+1.47%21,20024億4516万-7.83%19.041.77
11/07258258253255-0.68%20,00024億976万-9.81%18.761.75
11/06255260255257+0.78%5,60024億2628万-10.14%18.891.76
11/05260260255255+0.2%2,80024億740万-11.76%18.741.74
11/02254260254255+2%13,60024億268万-12.54%18.711.74
11/01253253248250-1.19%12,40023億5547万-15.14%18.341.71
10/31250264250253+2.54%15,20023億8380万-14.98%18.561.73
10/30249253245246-1.2%30,80023億2479万-17.92%18.11.68
10/29257260246249-3.11%36,80023億5311万-17.47%18.321.7
10/26277284257257-6.79%23,60024億2864万-15.66%18.911.76
10/25297297276276-4.75%10,40026億566万-10.1%20.291.89
10/24285297285290+1.67%6,00027億3547万-6.23%21.31.98
10/23295295285285-1.13%16,00026億9062万-8.06%20.951.95
10/22288295283288+1.14%13,60027億2131万-7.32%21.191.97
10/19292292283285-3.96%22,40026億9062万-8.65%20.951.95
10/18298298287297+0.59%11,20028億155万-5.49%21.812.03
10/17293297292295+3.51%20,00027億8503万-6.65%21.682.02
10/16287290285285+0.62%11,60026億9062万-10.09%20.951.95
10/15300300283283-5.5%39,20026億7410万-11.21%20.821.94
10/12298306298300-2.68%26,40028億2987万-6.62%22.032.05
10/11300309300308-3.45%14,80029億776万-4.64%22.642.11
10/10318319313319+0.47%12,40030億1161万-1.85%23.452.18
10/09322323318318-0.86%6,80029億9745万-2.61%23.342.17
10/05322325320320-2.81%13,60030億2341万-2.36%23.542.19
10/04326330326330-0.15%1,60031億1074万+0.15%24.222.25
10/03325330325330+2.96%10,40031億1546万-0.3%24.262.26
10/02321328320321+0.08%19,20030億2577万-3.46%23.562.19
10/01320325320320+0.08%12,00030億2341万-3.83%23.542.19
09/28324324319320-0.39%6,00030億2105万-4.19%23.522.19