株価チャート

2018/10/04~2019/03/05

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
20202/1, 株式分割 1→2
2019
03/05385393383386-0.77%22,00027億2872万-0.13%7.21.07
03/04379391377389+3.05%15,20027億4995万+0.39%7.261.08
03/01375384370377+0.53%26,60026億6855万-2.84%7.041.05
02/28371375369375+0.54%11,40026億5440万-3.85%7.011.04
02/27373377372373-0.4%4,80026億4024万-5.09%6.971.04
02/26380381360375-2.22%36,20026億5086万-5.19%71.04
02/25385385378383+0.79%10,60027億1102万-4.01%7.161.07
02/22380384375380+0.66%7,80026億8979万-4.76%7.11.06
02/21380382373378-0.4%12,60026億7209万-4.91%7.051.05
02/20389389373379-0.52%15,60026億8271万-4.05%7.081.05
02/19384387378381+1.33%16,40026億9687万-3.05%7.121.06
02/18376383373376+0.67%13,80026億6147万-3.59%7.031.05
02/15376376368374-1.32%25,20026億4378万-3.74%6.981.04
02/14394400377379-3.44%35,80026億7917万-1.94%7.071.05
02/13403420390392+0.51%111,80027億7473万+1.82%7.321.09
02/12384400383390+1.04%36,20027億6057万+1.83%7.291.09
02/08379396379386-2.03%35,80027億3226万+1.58%7.211.07
02/07396397390394-1.99%14,60027億8888万+4.23%7.361.1
02/06400402385402+0.5%28,20028億4551万+6.91%7.511.12
02/05410412395400-1.84%21,80028億3136万+7.53%7.471.11
02/044084084004080%9,40028億8444万+11.34%7.611.13
02/01393408390408+3.69%36,20028億8444万+12.57%7.611.13
01/31380411380393+4.94%33,80027億8181万+9.78%7.341.09
01/30399399374375-7.19%82,20026億5086万+5.49%71.04
01/29404410395404-1.94%31,60028億5613万+14.31%7.541.12
01/28415417404412-2.02%57,40029億1276万+17.24%7.691.15
01/254394544174200%127,80029億7292万+20%7.851.17
01/24431444419420-4.11%68,20029億7292万+20.34%7.851.17
01/23448455416438-0.45%185,40031億33万+25.86%8.181.22
01/22474491427440-4.03%692,40031億1449万+26.8%8.221.22
01/21459459459459+19.56%7,40032億4544万+32.51%8.571.28
01/18384384384384+14.99%10,80027億1456万+10.84%7.171.07
01/17323337322334+1.83%30,20023億6064万-4.44%6.230.93
01/16325340325328-1.36%18,20023億1817万-7.49%6.120.91
01/15319334315332+4.24%18,80023億5002万-7.52%6.20.92
01/11325327316319-1.24%17,00022億5447万-12.5%5.950.89
01/10325330310323-1.53%41,60022億8278万-12.84%6.030.9
01/09332342328328-1.95%34,00023億1817万-12.9%6.120.91
01/08341348328334-1.91%25,00023億6418万-12.57%6.240.93
01/07333360331341+2.87%53,40024億1019万-12.24%6.360.95
01/04320335320331-1.05%15,20023億4295万-15.78%6.180.92
2018
12/28322337322335-0.59%59,00023億6772万-15.74%6.250.93
12/27331351316337+11.98%108,40023億8188万-16.29%6.290.94
12/26285310285301+15.58%123,00021億2705万-26.17%5.610.84
12/25274280252260-10.65%185,80018億4038万-37.05%4.860.72
12/21303312280291-6.58%135,00020億5981万-30.88%5.440.81
12/20322339306312-1.58%116,60022億492万-27.05%5.820.87
12/19343343316317-6.22%57,00022億4031万-27.07%5.910.88
12/18333347321338-2.6%91,60023億8896万-23.3%6.310.94
12/17383383340347-10.7%174,00024億5266万-22.48%6.470.96
12/14391399371388-2.76%58,40027億4641万-14.35%7.251.08
12/13402407398399-0.5%22,20028億2428万-13.07%7.451.11
12/12400411399401+0.75%27,20028億3843万-13.39%7.491.12
12/11431431398398-7.23%65,60028億1720万-14.96%7.441.11
12/10444451429429-4.77%39,40030億3663万-9.3%8.021.19
12/07465465447451-0.44%17,60031億8881万-5.56%8.421.25
12/06451453443453-0.11%29,60032億297万-5.53%8.451.26
12/05448459448453-0.44%28,80032億651万-5.82%8.461.26
12/04466471454455-3.6%28,20032億2067万-5.8%8.51.27
12/03483483470472+0.53%20,80033億4100万-2.48%8.821.31
11/30478480470470-1.26%14,60033億2330万-3.2%8.771.31
11/29473489473476+0.11%11,40033億6577万-2.56%8.881.32
11/28473484471475+0.64%14,60033億6224万-3.65%8.871.32
11/27463479463472+2.16%26,00033億4100万-5.03%8.821.31
11/26439465439462+3.59%27,60032億7022万-8.15%8.631.29
11/22447450437446-1%45,40031億5696万-12.2%8.331.24
11/21446456443451-0.66%27,80031億8881万-12.35%8.421.25
11/20453471450454-0.87%45,20032億1005万-12.96%8.471.26
11/19453471448458+0.33%45,40032億3836万-13.19%8.551.27
11/16454463451456+0.55%24,20032億2775万-14.45%8.521.27
11/15465473450454-3.2%53,80032億1005万-15.86%8.471.26
11/14487492469469-3.9%39,80033億1623万-13.88%8.751.3
11/13481498469488-1.02%49,60034億5072万-11.36%9.111.36
11/12500512485493-1.99%52,00034億8611万-11.26%9.21.37
11/09519527503503-8.47%57,20035億5689万-10.43%9.391.4
11/08509549506549+9.04%67,40038億8604万-2.83%10.261.53
11/07513523501504-1.47%28,60035億6397万-11.36%9.411.4
11/06527534511511-3.4%45,40036億1706万-10.82%9.551.42
11/05517535513529+2.32%21,00037億4447万-8.48%9.881.47
11/02504517504517+2.48%20,00036億5953万-11.17%9.661.44
11/01509514501505-2.7%19,00035億7105万-14.05%9.431.4
10/31507524497519+4.22%26,00036億7015万-12.56%9.691.44
10/30484508465498+6.19%40,40035億2150万-16.67%9.31.38
10/29491511456469-6.49%69,40033億1623万-21.66%8.751.3
10/26543569490501-7.56%87,60035億4627万-16.08%9.361.39
10/25559574537542-9.06%54,80038億3649万-8.91%10.131.51
10/24580597571596+0.93%31,20042億1872万+0.85%11.141.66
10/23616616587591-2.56%25,60041億7979万+0.94%11.031.64
10/22588610571606+2.36%25,40042億8951万+4.66%11.321.69
10/19610610590592-3.58%20,40041億9041万+3.68%11.061.65
10/18620621607614-0.89%9,40043億4613万+8.48%11.471.71
10/17613627607620+2.23%17,60043億8506万+10.82%11.571.72
10/16602614598606-0.82%25,20042億8951万+9.78%11.321.69
10/15586615564611+4.27%45,80043億2490万+11.9%11.421.7
10/12575594573586+0.26%34,80041億4794万+8.52%10.951.63
10/11551600535585-4.26%119,20041億3732万+9.25%10.921.63
10/10625631605611-1.77%26,40043億2136万+15.19%11.411.7
10/09636637614622-2.43%40,20043億9922万+18.61%11.611.73
10/05624648615637+3.75%86,00045億894万+22.97%11.91.77
10/04609619600614+0.24%48,40043億4613万+20.16%11.471.71