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
20244/1, 株式分割 1→4
2019
03/29169172167169-0.15%73,60068億5260万-4.66%6.030.65
03/28170171168169-2.17%57,60068億6275万-3.98%6.040.65
03/27169173169173-1.14%58,00070億1503万-1.85%6.180.67
03/26175178174175-0.99%149,60070億9624万-0.71%6.250.67
03/25175177171177-0.14%98,80071億6731万+0.86%6.310.68
03/22175179175177+1.14%91,20071億7746万+1%6.320.68
03/20173178173175+0.72%50,80070億9624万+0.43%6.250.67
03/19175176174174-0.72%56,40070億4548万-0.29%6.20.67
03/18174177173175+0.72%42,40070億9624万+1.01%6.250.67
03/15174175174174+0.58%34,00070億4548万+0.29%6.20.67
03/14173179172173+0.29%123,60070億488万-0.29%6.170.67
03/13177177172172-1.57%80,40069億8457万-0.58%6.150.66
03/12174178172175+3.71%78,00070億9624万+1.6%6.250.67
03/11170170167169+0.9%95,20068億4244万-2.03%6.020.65
03/08176177167167-6.7%290,40067億8153万-2.34%5.970.64
03/07182182179179-2.45%76,40072億6883万+4.68%6.40.69
03/06186186183184-1.08%21,60074億5156万+7.94%6.560.71
03/05181186180186+1.64%114,00075億3278万+9.76%6.630.72
03/04180183178183+0.27%97,60074億1096万+8.63%6.520.7
03/01186187182182-2.28%91,60073億9065万+8.33%6.510.7
02/28183189183186+0.81%150,80075億6324万+11.53%6.660.72
02/27181185180185+1.65%110,40075億232万+11.97%6.610.71
02/26188190180182-2.55%249,20073億8050万+10.82%6.50.7
02/25176187176187+6.27%306,80075億7339万+14.42%6.670.72
02/22163176163176+8.17%309,60071億2670万+8.33%6.270.68
02/211631651611620%184,00065億8864万+0.15%5.80.63
02/20163163162162+0.46%134,00065億8864万+0.15%5.80.63
02/19163165161162-0.15%172,40065億5819万-0.31%5.770.62
02/18164167162162-0.46%218,40065億6834万-0.15%5.780.62
02/15161163159163+1.25%89,60065億9880万+0.31%5.810.63
02/14166166160161-3.31%258,80065億1758万-0.93%5.740.62
02/13164169160166-1.63%469,60067億4092万+2.47%5.930.64
02/12165171165169+3.69%124,00068億5260万+4.81%6.030.65
02/08162166160163-1.81%91,60066億895万+1.09%5.820.63
02/07169169164166-2.07%62,00067億3077万+3.59%5.930.64
02/06169171166169+1.35%52,80068億7290万+5.78%6.050.65
02/05164167162167+2.93%106,80067億8153万+5.03%5.970.64
02/04160164159162+1.41%78,00065億8864万+2.69%5.80.63
02/01160161158160+1.59%56,40064億9728万+1.91%5.720.62
01/31159160157158-0.63%34,80063億9576万+0.32%5.630.61
01/30161163157159-1.71%89,60064億3636万+0.32%5.670.61
01/29159163155161+0.47%143,60065億4804万+2.06%5.770.62
01/28163163160161-0.47%69,60065億1758万+0.94%5.740.62
01/25161162160161+2.06%103,20065億4804万+0.78%5.770.62
01/24155158152158+3.27%89,20064億1606万-1.25%5.650.61
01/23154155152153-1.61%55,60062億1302万-4.97%5.470.59
01/22159160155156-2.51%81,60063億1454万-4.01%5.560.6
01/21162163159160-0.93%78,00064億7697万-2.15%5.70.62
01/18164164161161-1.98%109,20065億3788万-2.42%5.760.62
01/17162164161164+1.7%26,40066億6986万-1.05%5.870.63
01/16168169160162-2.12%91,20065億5819万-3.29%5.770.62
01/15161165159165+1.85%103,20067億32万-1.79%5.90.64
01/11159162158162+3.02%47,20065億7849万-4.71%5.790.63
01/10159163157157-2.48%74,00063億8560万-8.58%5.620.61
01/09164165161161-2.42%81,20065億4804万-6.79%5.770.62
01/08158167157165+4.92%79,20067億1047万-5.57%5.910.64
01/07153160153158+3.96%94,00063億9576万-10.51%5.630.61
01/04147155147152-2.1%44,40061億5211万-14.89%5.420.58
2018
12/28154156152155+0.98%81,20062億8408万-14.03%5.530.6
12/27153155151153+5.51%103,20062億2317万-15.8%5.480.59
12/26150150142145+5.83%114,00058億9831万-21.06%5.190.56
12/25137143134137-11.02%250,40055億7344万-26.6%4.910.53
12/211521571491540%316,40062億6378万-18.82%5.510.6
12/20170172153154-10.32%263,20062億6378万-19.66%5.510.6
12/19176176169172+0.58%77,60069億8457万-10.88%6.150.66
12/18169173167171-2.43%126,00069億4396万-11.86%6.110.66
12/17174177174175-1.68%99,20071億1655万-10.13%6.270.68
12/14185186178178-1.79%50,00072億3837万-9.06%6.370.69
12/13181184179182+0.28%43,60073億7035万-7.87%6.490.7
12/12177183177181+2.4%54,80073億5004万-8.12%6.470.7
12/11182182176177-2.62%82,80071億7746万-10.73%6.320.68
12/10189190181182-5.1%96,40073億7035万-8.79%6.490.7
12/071961961881910%61,60077億6628万-3.89%6.840.74
12/06196196189191-2.42%99,60077億6628万-4.38%6.840.74
12/05194199192196-0.76%48,00079億5916万-2%7.010.76
12/04204205197198-4.47%161,20080億2008万-0.75%7.060.76
12/03200209200207+4.16%176,00083億9570万+4.42%7.390.8
11/30198200197199-0.13%46,80080億6068万+0.25%7.10.77
11/29203204198199-0.63%80,80080億7084万+0.89%7.110.77
11/28197201195200+2.04%82,40081億2160万+1.01%7.150.77
11/27199201196196-1.13%38,40079億5916万-1.51%7.010.76
11/26200200194198+0.51%71,20080億5053万-1.37%7.090.76
11/22208208194197-4.25%275,20080億992万-2.35%7.050.76
11/21205211203206-2.37%128,80083億6524万+1.48%7.370.79
11/20213215209211-2.76%112,40085億6828万+3.43%7.540.81
11/19210221208217+3.58%194,00088億1193万+6.37%7.760.84
11/16208215203210-0.36%231,20085億737万+2.7%7.490.81
11/15196214193210+9.65%791,60085億3783万+3.06%7.520.81
11/14191199190192-1.03%238,40077億8658万-6%6.860.74
11/13193194187194-0.9%142,80078億6780万-5.49%6.930.75
11/12195197193196+0.77%60,80079億3886万-5.1%6.990.75
11/09193197189194+0.13%86,80078億7795万-5.83%6.940.75
11/08201203191194-1.9%258,40078億6780万-6.4%6.930.75
11/07198198194198+1.15%68,80080億2008万-5.05%7.060.76
11/06198199193195-1.14%109,20079億2871万-6.58%6.980.75
11/05199203196198-0.88%64,00080億2008万-5.95%7.060.76
11/02196199195199+1.66%77,20080億9114万-5.57%7.120.77
11/01194197188196+2.22%123,60079億5916万-7.55%7.010.76
10/31188194186192+3.93%122,40077億8658万-9.55%6.860.74
10/30175188173185+2.07%162,80074億9217万-13.38%6.60.71