株価チャート

2018/10/01~2019/02/28

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
20197/1, 株式分割 1→2
2019
02/281,6031,6101,5551,555-4.16%256,200835億350万-0.83%153.7514.75
02/271,6031,6301,5881,623+0.78%184,400871億2825万+3.48%160.4315.39
02/261,5951,6481,5881,610+1.1%211,600864億5700万+2.74%159.1915.28
02/251,6201,6431,5851,593-1.85%158,200855億1725万+1.43%157.4615.11
02/221,6101,6581,5801,623+0.15%223,400871億2825万+3.08%160.4315.39
02/211,6351,6451,6131,620-1.07%146,800867億2346万+2.6%159.6815.32
02/201,6351,6731,6051,638+0.15%368,400876億6028万+3.31%161.415.49
02/191,5931,6401,5901,635+1.87%223,000875億2645万+2.57%161.1615.46
02/181,5751,6231,5731,605+2.56%305,200859億2046万+0.5%158.215.18
02/151,5181,5701,5131,565+2.62%277,800837億7914万-2%154.2614.8
02/141,4891,5581,4881,525+0.16%447,400816億3782万-4.75%150.3114.42
02/131,4851,5331,4761,523+3.75%193,400815億399万-5.14%150.0714.4
02/121,4401,4851,4401,468+2.05%115,800785億5967万-8.74%144.6513.88
02/081,4791,4821,4311,438-4.07%285,000769億8045万-10.79%141.7413.6
02/071,5531,5601,4901,499-2.82%259,000802億4596万-7.3%147.7514.18
02/061,6001,6301,5431,543-2.06%402,200825億7465万-4.78%152.0414.59
02/051,6301,6301,5751,575-1.41%212,800843億1447万-2.48%155.2414.9
02/041,5831,5981,5651,598+3.9%226,400855億1896万-0.84%157.4615.11
02/011,5481,5581,5251,538+1.32%181,200823億698万-4.56%151.5514.54
01/311,5251,5501,5051,518+1.71%272,000812億3632万-5.98%149.5814.35
01/301,5381,5381,4831,492-2.96%408,600798億7123万-8.01%147.0614.11
01/291,5601,5831,5301,538-3.3%426,000823億698万-5.62%151.5514.54
01/281,6551,6681,5781,590-3.93%282,600851億1747万-2.99%156.7215.04
01/251,6401,6801,5851,655+0.3%458,000885億9711万+0.49%163.1315.65
01/241,5681,6551,5251,650+6.62%493,800883億2945万-0.24%162.6415.61
01/231,5751,5781,5131,548-2.83%589,600828億4231万-6.72%152.5314.64
01/221,7051,7101,5931,593-5.63%349,000852億5130万-4.35%156.9715.06
01/211,7351,7451,6551,688-0.74%324,000880億7062万+1.05%162.1315.56
01/181,7631,7901,6881,700-2.72%338,600887億2300万+1.49%163.3315.67
01/171,8001,8031,7381,748-1.41%338,600912億202万+4.14%167.8916.11
01/161,7251,8001,6501,773-3.67%1,018,800925億677万+5.57%170.2916.34
01/151,7301,8401,7301,840+6.67%936,600960億2960万+9.72%176.7816.96
01/111,6381,7301,6131,725+6.98%601,400900億2775万+3.05%165.7315.9
01/101,6481,7051,6081,613-1.98%539,400841億5637万-3.96%154.9214.87
01/091,6731,6881,6231,645+0.3%530,800858億5255万-2.49%158.0415.16
01/081,6201,6681,6001,640+3.47%589,000855億9160万-3.13%157.5615.12
01/071,6251,6481,5681,585+0.32%774,800827億2115万-6.49%152.2814.61
01/041,5051,6051,5001,580+0.8%626,400824億6020万-7%151.814.57
2018
12/281,5551,6231,5001,568+0.48%635,000818億782万-8.01%150.614.45
12/271,5431,5931,5031,560+8.98%346,800814億1640万-8.72%149.8814.38
12/261,5001,5181,4081,432-1.82%328,200747億998万-16.34%137.5313.2
12/251,4151,5301,4081,458-8.59%393,000760億9302万-15.18%140.0813.44
12/211,5831,6151,5031,595-1.69%375,000832億4305万-7.48%153.2414.7
12/201,6851,7231,6001,623-5.12%339,800838億8325万-5.83%154.4114.82
12/191,6801,7281,6001,710+2.24%488,800884億700万-0.75%162.7315.62
12/181,7301,7501,6701,673-6.69%451,400864億6825万-2.82%159.1715.27
12/171,7651,8281,7251,793+0.14%460,000926億7225万+4.15%170.5916.37
12/141,8281,8281,7851,790-1.51%350,000925億4300万+4.31%170.3516.35
12/131,8101,8301,7551,818+1.68%714,800939億6475万+6.16%172.9716.6
12/121,6851,7981,6831,788+5.46%384,600924億1375万+4.59%170.1116.32
12/111,7481,7651,6931,695-1.88%260,800876億3150万-0.64%161.3115.48
12/101,7501,7751,7201,728-4.16%327,200893億1175万+1.08%164.415.77
12/071,7931,8151,7701,803+2.12%784,800931億8925万+5.47%171.5416.46
12/061,8001,8001,7051,765-1.12%436,400912億5050万+3.58%167.9716.12
12/051,6751,8001,6301,785+4.39%823,000922億8450万+5%169.8716.3
12/041,7801,8031,6881,710-3.12%723,200884億700万+1.12%162.7315.62
12/031,7851,8051,7501,765-4.85%923,800912億5050万+4.75%167.9716.12
12/01株式分割 1→5
11/301,8181,8881,7701,855+1.5%523,000959億350万+10.48%176.5316.94
11/291,8251,9301,7981,828+1.81%1,022,800944億8175万+9.5%173.9216.69
11/281,6981,7951,6581,795+6.97%743,200928億150万+8.13%170.8216.39
11/271,6831,7051,6701,678-0.65%399,000867億5260万+1.57%159.6915.32
11/261,7131,7291,6821,689-1%255,000873億2130万+2.55%160.7415.42
11/221,7101,7541,6921,706+0.83%653,000882億20万+3.83%162.3515.58
11/211,5801,6921,5731,692+5.75%607,000874億7640万+2.98%161.0215.45
11/201,5951,6251,5871,600-1.72%231,000827億2000万-2.2%152.2714.61
11/191,6191,6311,5911,628+1.56%249,000841億6760万-0.43%154.9314.87
11/161,6091,6441,5811,603+2.17%312,000828億7510万-1.23%152.5514.64
11/151,6011,6131,5601,569-2.91%368,000811億1730万-2.67%149.3214.33
11/141,6521,6691,6001,616-2.18%352,000835億4720万+1%153.7914.76
11/131,6261,6881,6261,652-0.78%413,000854億840万+3.9%157.2215.09
11/121,6501,6771,6361,665-1.07%395,000860億8050万+5.51%158.4515.2
11/091,6751,7111,6601,683-0.53%294,000870億1110万+7.54%160.1715.37
11/081,7501,7501,6821,692-1.91%547,000874億7640万+8.95%161.0215.45
11/071,7301,7451,7101,725-0.29%418,000891億8250万+11.94%164.1615.75
11/061,7871,8101,7151,730-2.43%557,000894億4100万+13.15%164.6415.8
11/051,7271,7941,7181,773+2.72%800,000916億6410万+16.88%168.7316.19
11/021,6721,7361,6641,726+4.1%700,000892億3420万+14.76%164.2615.76
11/011,6841,7201,6291,658-0.42%766,000857億1860万+11.05%157.7915.14
10/311,6081,6751,5971,665+5.25%515,000860億8050万+12.05%158.4515.2
10/301,5001,5881,4811,582+2.86%454,000817億8940万+7.11%150.5514.45
10/291,6591,6801,5201,538-5%848,000795億1460万+4.48%146.3714.04
10/261,6341,7011,5601,619+0.5%1,116,000837億230万+10.14%154.0714.78
10/251,5601,6321,5511,611+0.06%590,000832億8870万+10.19%153.3114.71
10/241,6271,6331,5641,610+1.26%504,000832億3700万+10.96%153.2214.7
10/231,5801,6011,5491,590+2.12%515,000822億300万+10.49%151.3114.52
10/221,5631,6351,5401,557-2.26%732,000804億9690万+9.11%148.1714.22
10/191,5611,6051,5201,593-5.74%1,778,000823億5810万+12.42%151.614.55
10/181,5681,7481,5601,690+10.97%2,258,000873億7300万+20.46%160.8315.43
10/171,6001,6091,5101,523-3.55%1,049,000787億3910万+9.88%144.9413.91
10/161,6151,6241,4871,579+18.81%2,812,000816億3430万+14.59%150.2714.42
10/151,3701,3701,3201,329+0.38%237,000687億930万-2.78%126.4812.14
10/121,2771,3321,2771,324+3.68%112,000684億5080万-3.15%12612.09
10/111,2961,3001,2401,277-6.17%348,000660億2090万-6.58%121.5311.66
10/101,3501,3781,3391,361+0.59%207,000703億6370万-0.66%129.5212.43
10/091,3421,3791,3351,353+0.3%164,000699億5010万-1.31%128.7612.36
10/051,3381,3561,3301,349-1.17%140,000697億4330万-1.53%128.3812.32
10/041,4201,4201,3501,365-2.92%222,000705億7050万-0.44%129.912.46
10/031,3901,4171,3761,4060%161,000726億9020万+2.7%133.812.84
10/021,4501,4601,4021,406-3.03%154,000726億9020万+3%133.812.84
10/011,4711,4711,4481,450+0.55%111,000749億6500万+6.62%137.9913.24