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
20214/1, 株式分割 1→2
2019
03/291,2891,2901,2621,269+0.12%16,600317億3515万+1.36%16.12.37
03/281,2761,2761,2481,268-1.09%33,800316億9764万+1.4%16.092.37
03/271,3001,3001,2601,282-2.84%43,400320億4775万+2.52%16.262.39
03/261,2601,3191,2571,319+5.99%76,400329億8555万+5.6%16.742.46
03/251,2521,2561,2371,245-1.78%65,200311億2245万-0.12%15.792.32
03/221,2581,2671,2501,267+1%41,600316億8513万+1.69%16.082.36
03/201,2501,2591,2431,255+0.2%52,800313億7253万+0.76%15.922.34
03/191,2501,2591,2411,252-0.16%57,200313億1001万+0.56%15.892.34
03/181,2311,2571,2161,254+3.21%71,200313億6003万+0.8%15.912.34
03/151,2201,2341,2151,215-0.41%37,000303億8472万-2.1%15.422.27
03/141,2361,2431,2171,220-1.17%33,200305億976万-1.77%15.482.28
03/131,2491,2491,2311,235-1.52%33,400308億7237万-0.68%15.672.3
03/121,2581,2651,2501,254+0.04%52,800313億4752万+0.76%15.912.34
03/111,2351,2561,2341,253+1.46%38,600313億3502万+0.72%15.92.34
03/081,2411,2511,2321,235-1.2%87,400308億8488万-0.72%15.672.31
03/071,2511,2521,2301,250-0.79%49,200312億6000万+0.4%15.862.33
03/061,2751,2751,2511,260-1.52%39,400315億1008万+1.29%15.992.35
03/051,2551,2851,2491,280+1.79%72,000319億9773万+2.85%16.242.39
03/041,2521,2581,2411,257+1.7%40,000314億3505万+1.13%15.952.35
03/011,2381,2491,2311,236-0.16%37,200309億988万-0.56%15.692.31
02/281,2461,2501,2321,238-0.64%37,800309億5990万-0.4%15.712.31
02/271,2451,2531,2361,246-0.56%56,400311億5996万+0.4%15.812.33
02/261,2341,2541,2341,253+1.54%32,200313億3502万+1.21%15.92.34
02/251,2211,2421,2201,234+1.27%31,600308億5987万-0.16%15.662.3
02/221,2351,2451,2141,219-1.5%34,800304億7224万-1.34%15.462.27
02/211,2551,2601,2321,237-1.08%56,600309億3489万+0.32%15.72.31
02/201,2531,2631,2381,251-0.16%34,000312億7250万+1.83%15.872.33
02/191,2501,2651,2491,253+0.2%18,600313億2252万+2.5%15.92.34
02/181,2531,2581,2431,250+0.64%21,800312億6000万+2.8%15.862.33
02/151,2461,2471,2101,242-0.76%45,200310億5993万+2.64%15.762.32
02/141,2621,2621,2501,252-0.44%17,400312億9751万+3.77%15.882.34
02/131,2351,2681,2351,257+3.46%46,600314億3505万+4.66%15.952.35
02/121,2041,2321,1941,215+1.93%52,400303億8472万+1.59%15.422.27
02/081,2161,2261,1911,192-3.21%42,200298億953万+0.08%15.132.22
02/071,2401,2461,2221,232-1.48%33,000307億9735万+3.66%15.632.3
02/061,2461,2621,2371,250+0.32%27,400312億6000万+5.49%15.862.33
02/051,2591,2641,2351,246-2.01%44,400311億5996万+5.86%15.812.33
02/041,2681,2931,2641,272+1.44%82,000317億9767万+8.86%16.142.37
02/011,2361,2541,2131,254+0.28%153,400313億4752万+8.06%15.912.34
01/311,2391,2611,2391,250+0.93%75,000312億6000万+8.13%15.862.33
01/301,2401,2551,2391,239-0.92%80,400309億7240万+7.51%15.722.31
01/291,2311,2501,2211,250-0.2%42,600312億6000万+8.6%15.862.33
01/281,2501,2601,2421,253+0.2%29,000313億2252万+9.01%15.92.34
01/251,2511,2771,2461,250-0.04%48,800312億6000万+8.89%15.862.33
01/241,1711,2561,1711,251+6.24%128,200312億7250万+8.93%15.872.33
01/231,1611,1871,1561,177-0.17%39,200294億3441万+2.62%14.942.2
01/221,2001,2001,1731,179-1.75%39,600294億8443万+2.61%14.962.2
01/211,2231,2491,1991,200-0.33%64,800300億960万+4.35%15.232.24
01/181,1971,2231,1881,204+2.51%84,200301億963万+4.51%15.282.25
01/171,1341,1821,1341,175+5.34%75,800293億7189万+1.69%14.912.19
01/161,1281,1311,1051,115+0.63%47,000278億8392万-3.8%14.152.08
01/151,0801,1081,0581,108+1.6%64,600277億886万-5.06%14.062.07
01/111,1111,1201,0851,091-1.4%44,600272億7122万-7.27%13.842.04
01/101,1141,1161,0881,106-1.73%43,600276億5884万-6.67%14.042.06
01/091,1421,1541,1161,126-1.7%61,800281億4650万-5.74%14.282.1
01/081,1401,1551,1221,145+1.87%37,200286億3416万-4.66%14.532.14
01/071,1061,1441,1061,124+3.64%38,400281億899万-6.88%14.262.1
01/041,1011,1111,0551,085-4.41%94,200271億2117万-10.59%13.762.02
2018
12/281,1421,1451,1111,135-0.61%43,400283億7157万-7.08%14.42.12
12/271,0991,1421,0891,142+8.82%70,600285億4663万-6.82%14.492.13
12/261,0251,0621,0151,049+3.35%128,600262億3339万-14.58%13.311.96
12/251,0501,0701,0081,015-6.15%152,400253億8312万-17.81%12.881.89
12/211,1351,1351,0631,082-5.3%97,200270億4615万-12.99%13.732.02
12/201,1451,1701,1171,142-2.02%101,400285億5913万-8.64%14.492.13
12/191,2011,2011,1481,166-2.71%80,400291億4682万-7.06%14.792.18
12/181,2031,2081,1781,198-1.36%47,200299億5958万-4.62%15.22.24
12/171,2231,2481,2041,215+0.08%90,400303億7221万-3.46%15.412.27
12/141,2511,2511,2071,214-3.08%48,000303億4720万-3.61%15.42.27
12/131,2391,2681,2351,252+1.05%41,400313億1001万-0.71%15.892.34
12/121,2501,2701,2341,239+2.35%75,000309億8491万-1.59%15.722.31
12/111,2171,2401,1961,211-1.1%40,800302億7218万-3.7%15.362.26
12/101,2381,2421,2171,224-2.12%34,000306億979万-2.55%15.532.28
12/071,2541,2681,2401,251-0.79%40,200312億7250万-0.52%15.872.33
12/061,2801,2911,2551,261-2.44%33,600315億2258万+0.44%162.35
12/051,2771,3051,2641,292-0.69%43,400323億1033万+2.7%16.42.41
12/041,3291,3291,2911,301-2.14%49,600325億3540万+3.58%16.512.43
12/031,3421,3501,3061,330+0.3%47,000332億4813万+6.11%16.872.48
11/301,3281,3591,3181,326-0.08%53,000331億4810万+6.12%16.822.47
11/291,3471,3671,3211,327+0.68%56,200331億7311万+6.38%16.832.48
11/281,2991,3231,2941,318+1.78%43,600329億4804万+5.65%16.722.46
11/271,2991,3061,2811,295+1.65%73,200323億7285万+3.64%16.432.42
11/261,2631,2821,2551,274+0.99%39,600318億4768万+1.64%16.162.38
11/221,2501,2731,2431,261+0.68%38,600315億3508万+0.08%162.35
11/211,2221,2731,2201,253+3.43%135,200313億2252万-1.07%15.92.34
11/201,2161,2401,1971,211-1.26%34,600302億8468万-4.95%15.372.26
11/191,2181,2451,2161,227+0.62%28,800306億7231万-4.33%15.572.29
11/161,2501,2551,2121,219-2.44%59,000304億8475万-5.5%15.472.28
11/151,2261,2521,2261,250+1.09%51,000312億4749万-3.88%15.862.33
11/141,2291,2511,2231,236+0.61%41,400309億988万-5.5%15.692.31
11/131,2031,2341,1821,229-0.93%70,400307億2232万-6.93%15.592.29
11/121,2501,2581,2291,240-1%46,600310億992万-6.84%15.742.31
11/091,2541,2781,2351,253-0.12%76,600313億2252万-6.88%15.92.34
11/081,2421,2571,2271,254+3.64%70,600313億6003万-7.79%15.912.34
11/071,2211,2421,2011,210+1.94%81,400302億5968万-12.06%15.362.26
11/061,1781,2011,1581,187+0.38%83,600296億8449万-14.6%15.062.22
11/051,2181,2181,1821,183-4.06%129,600295億7196万-15.66%15.012.21
11/021,2071,2371,1911,233+1.82%149,600308億2236万-12.84%15.642.3
11/011,2521,2771,1501,211-8.78%235,200302億7218万-14.99%15.362.26
10/311,2601,3271,2601,327+5.23%167,000331億8561万-7.59%16.842.48
10/301,2031,2611,1901,261+4.3%88,600315億3508万-12.61%162.35