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
20217/1, 株式分割 1→2
20202/1, 株式分割 1→1.3
20199/17, 株式分割 1→3
2019
03/29320320308314+0.45%21,06081億4121万+1.94%13.563.41
03/28313313313313-0.89%3,12081億464万+1.48%13.493.4
03/27314315312315+2.5%3,12081億7777万+2.4%13.623.43
03/26324324308308-3.96%10,92079億7832万+0.23%13.283.34
03/253203203163200%8,58083億742万+4.36%13.833.48
03/22316320316320-0.04%3,90083億742万+4.36%13.833.48
03/20312321312321+3.43%17,94083億1075万+4.4%13.843.48
03/19310318310310+0.29%8,58080億3483万+0.94%13.383.37
03/183093093093090%3,12080億1156万+0.32%13.343.36
03/15310321307309+3.43%20,28080億1156万-0.01%13.343.36
03/14298299298299-1.73%2,34077億4561万-3.33%12.93.25
03/13299304299304+4.31%8,58078億8191万-1.63%13.123.3
03/12295297291291-1.13%21,84075億5613万-6%12.583.17
03/11290295288295-0.69%10,14076億4256万-4.92%12.723.2
03/08310310297297-2.36%14,82076億9575万-4.57%12.813.23
03/07301304301304+0.89%8,58078億8191万-2.26%13.123.3
03/06305305301301-1.18%9,36078億1210万-3.44%13.013.27
03/05306306305305-0.5%3,12079億518万-2.28%13.163.31
03/04311311306306-0.83%9,36079億4507万-2.11%13.233.33
03/01309309309309-0.29%6,24080億1156万-1.6%13.343.36
02/28312312309310-0.53%15,60080億3483万-1.63%13.383.37
02/273123123123120%14,82080億7804万-1.1%13.453.39
02/26308312308312-0.53%10,14080億7804万-1.1%13.453.39
02/25321321313313-0.49%50,70081億2126万-0.88%13.523.4
02/22315333314315+4.25%164,58081億6115万-0.4%13.593.42
02/21302302302302+0.17%5,46078億2872万-5.06%13.033.28
02/20307307301301-2.04%24,18078億1542万-4.92%13.013.28
02/19311314308308-0.83%12,48079億7832万-2.63%13.283.34
02/18319319310310-0.82%4,68080億4480万-1.82%13.393.37
02/15317317313313-2.4%9,36081億1129万-0.69%13.513.4
02/14319324318321-3.47%50,70083億1075万+2.4%13.843.48
02/13331332322332+0.35%45,24086億993万+6.43%14.343.61
02/12322337322331+4.92%24,18085億8001万+7.09%14.293.6
02/08313320313315+1.23%25,74081億7777万+2.73%13.623.43
02/07317320312312-0.82%12,48080億7804万+2.14%13.453.39
02/063143143143140%6,24081億4453万+3.66%13.563.41
02/05310314310314+1.66%17,94081億4453万+4.35%13.563.41
02/04313313308309+1.26%9,36080億1156万+3.68%13.343.36
02/01307307305305-0.46%5,46079億1183万+2.74%13.173.32
01/31319319306307-2.37%13,26079億4840万+3.56%13.233.33
01/30315315308314-1.25%19,50081億4121万+6.43%13.563.41
01/29318318318318-0.8%78082億4426万+8.51%13.733.46
01/28329329321321-2.76%19,50083億1075万+9.76%13.843.48
01/25331331327330+0.82%8,58085億4677万+13.27%14.233.58
01/24326327321327+3.07%17,94084億7696万+13.12%14.113.55
01/23318318312317-0.76%9,36082億2431万+10.52%13.693.45
01/22321323318320-1.46%7,02082億8747万+11.75%13.83.47
01/21332332317324-0.98%35,88084億1047万+14.21%143.53
01/18350350312328-6.41%162,24084億9358万+15.75%14.143.56
01/17298350298350+22.42%166,92090億7533万+24.56%15.113.8
01/162892892862860%7,80074億1318万+2.47%12.343.11
01/152862862822860%5,46074億1318万+2.47%12.343.11
01/112872872862860%7,80074億1318万+2.11%12.343.11
01/10279287279286+2.01%3,90074億1318万+2.11%12.343.11
01/09282282272280+0.05%17,16072億6691万+0.09%12.13.05
01/08280280280280+2.01%3,12072億6359万-0.31%12.093.04
01/07273275273275+1.28%14,82071億2065万-2.62%11.862.98
01/04275276271271+2.12%6,24070億3089万-4.19%11.712.95
2018
12/28282282266266+1.62%15,60068億8462万-6.84%11.462.89
12/27272272260261+1.34%10,92067億7492万-8.64%11.282.84
12/26256258256258+0.55%9,36066億8516万-10.17%11.132.8
12/25269269256256-2.44%35,10066億4860万-11.28%11.072.79
12/21283286263263-8.07%20,28068億1481万-9.37%11.352.86
12/20276288274286+3.77%9,36074億1318万-2.09%12.343.11
12/192742762692760%13,26071億4392万-5.97%11.892.99
12/18293293276276-6.52%17,16071億4392万-5.97%11.892.99
12/17287296287295+2.86%45,24076億4256万+0.94%12.723.2
12/14286287285287+2.57%10,14074億2981万-1.53%12.373.11
12/13286286279279-2.42%6,24072億4364万-3.67%12.063.04
12/12286286286286+0.95%6,24074億2316万-0.94%12.363.11
12/11288288282284+0.09%17,16073億5335万-1.53%12.243.08
12/10290290283283-2.21%24,96073億4670万-1.28%12.233.08
12/07293293290290-0.04%15,60075億1291万+1.66%12.513.15
12/06293293290290-0.44%49,14075億1624万+2.07%12.513.15
12/05292293290291-0.57%18,72075億4948万+3.25%12.573.16
12/04295295293293-0.26%17,16075億9270万+4.58%12.643.18
12/03295295294294+0.66%25,74076億1264万+5.61%12.683.19
11/30295295290292-2.32%89,70075億6278万+5.68%12.593.17
11/29298299298299-0.89%6,24077億4229万+8.97%12.893.25
11/28301301301301-0.09%3,12078億1210万+10.77%13.013.27
11/27308308302302-1.63%6,24078億1875万+11.68%13.023.28
11/26333333307307+1.49%28,86079億4840万+14.81%13.233.33
11/22301303298302+0.47%10,92078億3205万+13.98%13.043.28
11/21300301299301+0.64%11,70077億9548万+14.31%12.983.27
11/20291299291299+2.6%3,12077億4561万+14.45%12.93.25
11/19291293291291+0.89%4,68075億4948万+12.85%12.573.16
11/16318318288289-9.23%28,86074億8299万+12.29%12.463.14
11/15319321305318+7.78%17,94082億4426万+24.69%13.733.46
11/14340340291295+7.02%78,78076億4921万+17.06%12.743.21
11/13264276263276+4.37%29,64071億4724万+10.26%11.93
11/12262267261264+1.43%5,46068億4805万+6.07%11.42.87
11/09262262260260-0.73%6,24067億5165万+4.99%11.242.83
11/08262262262262+1.24%78068億151万+5.77%11.322.85
11/07260266259259+0.05%35,10067億1841万+4.9%11.192.82
11/06255259255259+2.02%15,60067億1508万+4.85%11.182.81
11/05249254249254+1.54%6,24065億8211万+3.19%10.962.76
11/02247250247250+1.56%4,68064億8238万+1.63%10.792.72
11/01246246246246+1.05%2,34063億8265万+0.06%10.632.68
10/312462462442440%9,36063億1617万-0.98%10.522.65
10/30244244244244-0.05%14,04063億1617万-1.38%10.522.65