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
20211/1, 株式分割 1→2
2019
03/291,1341,1471,1091,125-0.84%445,800906億1400万+2.51%71.6223.22
03/281,1421,1431,1131,134-0.66%393,400913億7953万+3.66%72.2223.42
03/271,1151,1541,1011,142+3.44%659,800919億8389万+4.82%72.723.57
03/261,1851,1971,0931,104-6.64%1,354,000889億2179万+1.8%70.2822.79
03/251,1751,1851,1511,182-1.05%689,200952億4745万+9.55%75.2824.41
03/221,1811,1991,1671,195+1.01%565,400962億5472万+11.53%76.0824.67
03/201,1871,1991,1701,183+3.68%1,358,600952億8774万+11.35%75.3124.42
03/191,0911,1491,0751,141+7.04%2,120,000919億331万+8.41%72.6423.55
03/181,0561,0851,0541,066+1.67%599,000858億5969万+2.16%67.8622.01
03/151,0571,0731,0421,048-1.6%1,745,000844億4951万+1.26%66.7421.64
03/141,1001,1141,0641,065-3.18%443,800858億1940万+3.6%67.8321.99
03/131,0901,1041,0861,100-0.32%548,600886億3976万+7.74%70.0622.72
03/121,1191,1371,1021,104-1.08%1,156,600889億2179万+8.93%70.2822.79
03/111,0751,1251,0701,116+4.64%1,221,000898億8877万+11%71.0423.04
03/081,0531,0881,0521,066-0.56%742,000858億9998万+7.03%67.8922.02
03/071,0851,0871,0351,072-1.38%758,600863億8347万+8.39%68.2722.14
03/061,1081,1251,0851,087-1.05%1,018,200875億9219万+10.81%69.2322.45
03/051,0621,1101,0621,099+2.42%1,047,200885億1888万+13.01%69.9622.69
03/041,0611,0821,0611,073+1.51%346,000864億2376万+11.49%68.3122.15
03/011,0501,0741,0491,057+0.71%573,800851億3446万+10.98%67.2921.82
02/281,0601,0601,0391,049+0.48%463,800845億3009万+11.36%66.8121.66
02/271,0581,0641,0361,044-1.51%505,600841億2719万+11.9%66.4921.56
02/261,0451,0641,0281,060+0.33%584,200854億1649万+14.84%67.5121.89
02/251,0771,0801,0471,057-1.08%699,400851億3446万+15.72%67.2921.82
02/221,0501,0861,0401,068+2.15%946,000860億6114万+18.14%68.0222.06
02/211,0151,0561,0061,046+3.16%1,708,800842億4806万+16.95%66.5921.59
02/209921,0189561,014+1.15%1,312,000816億6945万+14.39%64.5520.93
02/199921,0139921,002+1.01%504,200807億4276万+13.86%63.8220.69
02/181,0001,019984992+1.69%779,200799億3694万+13.24%63.1820.49
02/15958983943976+1.61%699,200786億735万+12.13%62.1320.15
02/14944986942960+3.11%1,254,600773億5833万+10.98%61.1419.83
02/13950960889931+0.11%982,600750億2146万+8.13%59.2919.23
02/12908950894930+7.2%1,613,400749億4088万+8.14%59.2319.21
02/08854870830868+0.06%696,200699億453万+1.46%55.2517.92
02/07885889848867-2.47%719,000698億6424万+1.64%55.2217.91
02/06908914876889-1.28%420,800716億3704万+4.22%56.6218.36
02/05905919897901-0.39%448,600725億6373万+6.19%57.3518.6
02/04878915878904+0.67%761,400728億4576万+7.24%57.5718.67
02/01875910875898+2.63%589,000723億6227万+6.9%57.1918.55
01/31891898869875+0.57%697,800705億890万+4.42%55.7318.07
01/30870890862870+0.46%704,400701億599万+3.69%55.4117.97
01/29844871839866+2.36%574,800697億8366万+3.34%55.1517.88
01/28824859824846+2.73%434,200681億7203万+0.95%53.8817.47
01/25828846815824-0.12%415,400663億5894万-1.96%52.4517.01
01/24806828801825+1.23%295,800664億3952万-2.31%52.5117.03
01/23800824795815+1.5%344,000656億3371万-3.95%51.8716.82
01/22805820799803-0.25%382,400646億6673万-5.59%51.1116.57
01/21853853802805-4.4%550,400647億7190万-5.8%51.1916.6
01/18808855808842+3.57%421,800677億5084万-2.26%53.5517.36
01/17850851796813-4.13%1,277,600654億1600万-6.07%51.716.77
01/16864868845848-1.45%330,000682億3392万-2.81%53.9317.49
01/15910920853860-4.76%895,200692億4032万-2.05%54.7217.75
01/11835907835903+8.21%678,800727億233万+2.03%57.4618.63
01/10869873831835-2.97%482,600671億8726万-6.34%53.117.22
01/09871888859860-0.46%468,200692億4032万-4.66%54.7217.75
01/08899910863864-2.04%557,000695億6236万-5.16%54.9817.83
01/07860898845882+7.63%822,400710億1158万-4.13%56.1218.2
01/04791821791820-0.06%523,400659億7958万-11.69%52.1516.91
2018
12/28828843792820-3.87%720,800660億1984万-12.49%52.1816.92
12/27855860822853+9.36%645,000686億7673万-9.93%54.2817.6
12/26805815770780+1.76%766,000627億9936万-18.24%49.6316.09
12/25762808755767-6.7%723,600617億1244万-20.57%48.7715.82
12/21835848785822-4.31%779,800661億4060万-15.83%52.2716.95
12/20870875822859-3.92%751,600691億1268万-12.84%54.6217.71
12/19838899832894+6.12%873,000719億3032万-10.02%56.8518.44
12/18851880831842-4.48%650,600677億8436万-15.63%53.5717.37
12/17884894866882-0.17%399,800709億6427万-12.29%56.0918.19
12/14919925878883-4.23%536,000710億8503万-12.66%56.1818.22
12/13970976922922-1.39%640,200742億2468万-9.25%58.6619.02
12/12899938880935+7.29%593,400752億7124万-7.7%59.4919.29
12/11903918862872-3.11%698,600701億5923万-13.71%55.4517.98
12/10946946895900-6.55%563,600724億1334万-10.85%57.2318.56
12/07943969943963+1.74%511,200774億8510万-4.42%61.2419.86
12/06971978931946-3.57%654,200761億5678万-5.49%60.1919.52
12/059831,025971981-2.24%684,800789億7442万-1.41%62.4220.24
12/041,0271,0391,0001,004-3.74%472,400807億8576万+1.88%63.8520.7
12/031,0751,0751,0171,043-1.88%637,200839億2542万+7.03%66.3321.51
11/301,0881,0941,0391,063-2.34%1,989,800855億3550万+10.33%67.621.92
11/291,0881,0881,0561,088-0.55%760,400875億8835万+14.29%69.2322.45
11/281,1011,1021,0871,094-0.09%441,400880億7137万+16.26%69.6122.57
11/271,0891,1001,0631,095+1.91%377,400881億5188万+17.62%69.6722.59
11/261,0721,0901,0461,075+1.46%287,000865億154万+16.67%68.3722.17
11/221,0751,0851,0441,059-0.14%310,800852億5373万+15.86%67.3821.85
11/211,0221,0721,0111,061+3.77%599,600851億1148万+16.67%67.2721.81
11/201,0361,0581,0171,022-3.45%453,800820億2163万+13.18%64.8321.02
11/191,0471,0741,0211,059+2.72%475,600849億5097万+18%67.1421.77
11/161,1001,1181,0231,031-3.51%897,200827億380万+15.79%65.3721.2
11/151,0451,0881,0321,068+1.14%731,800857億1340万+20.81%67.7421.97
11/141,0311,0751,0291,056+3.89%941,200847億5033万+20.55%66.9821.72
11/139751,0309631,017+0.84%632,800815億8022万+16.84%64.4820.91
11/121,0051,0459921,008-1.51%677,400808億9804万+16.4%63.9420.73
11/091,0311,0459901,024-0.15%1,328,800821億4201万+18.6%64.9221.05
11/089521,0509451,025+20.59%3,217,400822億6240万+19.32%65.0221.08
11/07872886844850-0.23%793,200682億1760万-0.47%53.9217.48
11/06867883836852+0.53%859,400683億7811万-0.47%54.0417.52
11/05858876842848+1.19%538,600680億1696万-1.22%53.7617.43
11/02833843807838+3.08%496,600672億1440万-2.39%53.1217.23
11/01823835788813+1.18%554,800652億800万-5.3%51.5416.71
10/31760827760803+8.59%1,014,600644億4556万-6.52%50.9316.52
10/30711776680740+1.93%2,476,800593億4931万-14.11%46.9115.21