株価チャート

2018/10/24~2019/03/25

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
202110/1, 株式分割 1→3
2019
03/252,8472,8472,8072,840-3.62%3,153,9001兆1041億-4.05%13.091.23
03/222,9572,9802,9332,947+0.91%3,141,3001兆1455億-0.48%13.581.27
03/202,8872,9202,8802,9200%2,520,9001兆1352億-1.35%13.461.26
03/192,8932,9272,8732,920+0.34%2,079,9001兆1352億-1.42%13.461.26
03/182,9332,9332,8872,910+0.81%2,089,8001兆1313億-1.76%13.421.26
03/152,8802,9202,8672,887-0.57%3,805,8001兆1222億-2.35%13.311.25
03/142,9432,9502,8872,903-1.47%3,293,1001兆1287億-1.75%13.381.25
03/133,0373,0402,9202,947-3.49%4,385,4001兆1455億-0.21%13.581.27
03/123,0033,0732,9973,053+4.57%4,409,7001兆1870億+3.54%14.081.32
03/112,9572,9632,8772,920-0.57%2,561,1001兆1352億-0.71%13.461.26
03/083,0003,0072,9102,937-2.76%4,695,6001兆1416億-0.05%13.541.27
03/073,0273,0332,9873,020-1.2%2,825,1001兆1740億+2.9%13.921.3
03/063,0503,0673,0273,057-0.76%2,214,9001兆1883億+4.68%14.091.32
03/053,0933,1103,0473,080-1.91%2,658,3001兆1974億+6.1%14.21.33
03/043,0603,1433,0473,140+3.86%3,577,8001兆2207億+8.8%14.481.36
03/012,9373,0502,9333,023+4.25%4,267,2001兆1753億+5.38%13.941.31
02/282,9132,9132,8632,900-0.23%2,610,6001兆1274億+1.68%13.371.25
02/272,9472,9532,8902,907-1.36%3,312,3001兆1300億+2.42%13.41.26
02/262,9803,0172,9432,947-2.1%3,145,8001兆1455億+4.34%13.581.27
02/252,9833,0332,9733,010+2.03%3,060,9001兆1702億+7.12%13.881.3
02/222,9302,9602,9002,950-0.45%2,273,1001兆1468億+5.73%13.61.27
02/212,9432,9872,9172,963+1.25%3,245,7001兆1520億+6.86%13.661.28
02/202,9532,9602,8932,927-0.57%2,156,7001兆1378億+6.27%13.491.26
02/192,9532,9802,9332,9430%2,330,4001兆1442億+7.38%13.571.27
02/182,9532,9672,9302,943+2.32%2,157,6001兆1442億+8.05%13.571.27
02/152,9132,9202,8572,877-1.6%2,909,1001兆1183億+6.39%13.261.24
02/142,9672,9902,9032,923-1.35%2,475,6001兆1365億+8.67%13.481.26
02/132,9402,9732,9232,963+1.37%3,972,0001兆1520億+10.82%13.661.28
02/122,7832,9332,7732,923+6.17%4,320,3001兆1365億+10.07%13.481.26
02/082,7972,8132,7302,753-3.84%3,989,4001兆704億+4.41%12.691.19
02/072,8672,9202,8402,863+0.23%2,805,9001兆1131億+8.87%13.21.24
02/062,8572,8732,8332,857+0.47%2,360,7001兆1105億+9.2%13.171.23
02/052,8772,8832,8372,843-0.47%2,302,5001兆1054億+9.4%13.111.23
02/042,8402,8832,8332,857+0.12%2,262,9001兆1105億+10.68%13.171.23
02/012,8472,9232,8402,853-0.12%4,310,4001兆1092億+11.11%13.151.23
01/312,8002,8902,7802,857+8.07%7,915,8001兆1105億+11.98%13.171.23
01/302,6832,6832,6102,643+0.63%3,633,3001兆276億+3.99%12.191.14
01/292,6172,6372,5572,627-1.5%4,206,6001兆211億+3.41%12.111.13
01/282,6972,7272,6302,667-1.48%4,007,4001兆367億+4.95%12.291.15
01/252,6272,7172,6232,707+3.97%5,226,0001兆522億+6.65%12.481.17
01/242,5332,6072,5302,603+2.63%3,111,3001兆121億+2.66%121.12
01/232,4932,5632,4902,537-0.65%2,969,7009861億8491万-0.05%11.691.1
01/222,5872,6032,5402,553-1.79%3,171,9009926億6444万+0.56%11.771.1
01/212,5532,6332,5502,600+3.31%4,332,0001兆108億+2.24%11.991.12
01/182,4932,5402,4672,5170%4,517,4009784億947万-1.23%11.61.09
01/172,5232,5472,5102,517+0.4%2,648,4009784億947万-1.62%11.61.09
01/162,5902,5932,4832,507-3.59%3,986,1009745億2175万-2.69%11.561.08
01/152,4502,6132,4502,600+4%5,126,4001兆108億+0.12%11.991.12
01/112,4702,5172,4672,500+1.9%4,621,2009719億2994万-4.51%11.531.08
01/102,4672,5002,4232,453-2.52%5,599,2009537億8725万-6.96%11.311.06
01/092,5102,5302,4432,517-0.66%4,664,7009784億947万-5.35%11.61.09
01/082,5732,5732,5032,533+1.2%5,165,4009848億8900万-5.47%11.681.09
01/072,5302,5772,4932,503+1.76%5,774,7009732億2584万-7.22%11.541.08
01/042,4732,4932,3602,460-4.4%5,740,5009563億7906万-9.39%11.341.06
2018
12/282,5002,5932,4972,573+2.12%4,927,2001兆4億-5.91%11.861.11
12/272,5702,5702,4902,520+4.13%5,894,7009797億538万-8.33%11.621.09
12/262,4372,4772,3572,420+0.97%4,345,5009408億2818万-12.45%11.161.05
12/252,3802,4372,3632,397-5.27%5,036,4009317億5683万-13.94%11.051.04
12/212,4632,5332,4502,530+4.12%7,519,2009835億9310万-9.84%11.661.09
12/202,5732,5772,4102,430-7.6%6,796,5009447億1590万-13.98%11.21.05
12/192,6232,6732,5972,630+0.77%3,680,4001兆224億-7.75%12.121.14
12/182,5732,6532,5572,610-1.26%3,043,2001兆146億-8.9%12.031.13
12/172,6202,6972,6172,643+1.8%3,816,9001兆276億-8.47%12.191.14
12/142,6172,6472,5532,597-2.01%6,078,0001兆95億-10.92%11.971.12
12/132,6602,6872,6202,650+0.25%3,594,0001兆302億-10.05%12.221.14
12/122,6132,7032,6102,643+2.45%5,095,2001兆276億-11.15%12.191.14
12/112,6202,6272,5472,580-2.27%5,417,4001兆30億-14.09%11.891.11
12/102,6202,6572,5832,640-3.3%5,733,0001兆263億-13.04%12.171.14
12/072,8032,8172,6902,730-1.21%7,136,4001兆613億-11.13%12.591.18
12/062,9172,9232,7202,763-6.64%7,489,2001兆743億-10.95%12.741.19
12/052,9973,0202,9232,960-2.84%4,033,2001兆1507億-5.19%13.651.28
12/043,1203,1633,0373,047-2.04%3,824,7001兆1844億-2.54%14.051.32
12/033,0803,1403,0503,110+4.25%4,231,8001兆2090億-0.48%14.341.34
11/303,0303,0472,9702,983-1.1%3,408,0001兆1598億-4.41%13.751.29
11/293,1333,1433,0003,017-0.66%3,501,3001兆1727億-3.47%13.911.3
11/282,9873,0432,9603,037+2.36%2,857,8001兆1805億-3.17%141.31
11/272,9903,0032,9002,967+0.68%2,986,5001兆1533億-5.76%13.681.28
11/262,9272,9602,8802,947+0.11%2,844,3001兆1455億-6.96%13.581.27
11/222,9902,9902,9172,943+0.57%3,326,4001兆1442億-7.65%13.571.27
11/212,8472,9702,8372,927+1.15%3,869,4001兆1378億-8.83%13.491.26
11/202,8502,9372,8432,893-1.92%3,383,1001兆1248億-10.59%13.341.25
11/192,9072,9702,8832,950+0.57%2,843,4001兆1468億-9.59%13.61.27
11/162,9933,0372,9272,933-1.68%3,814,8001兆1403億-10.68%13.521.27
11/152,9933,0632,9702,983-3.14%3,562,8001兆1598億-9.87%13.751.29
11/143,0673,1203,0403,080+3.01%5,475,6001兆1974億-7.54%14.21.33
11/132,9503,0072,8932,990-6.27%7,839,3001兆1624億-10.93%13.781.29
11/123,2503,2733,1633,190-4.01%3,942,6001兆2401億-5.82%14.711.38
11/093,3673,3873,3133,323-1.19%3,657,3001兆2920億-2.54%15.321.44
11/083,4373,4533,3533,363-0.3%2,504,4001兆3075億-2.11%15.511.45
11/073,3373,4733,3333,373+1%4,027,8001兆3114億-2.62%15.551.46
11/063,3173,3673,2833,340-1.86%5,459,1001兆2984億-4.35%15.41.44
11/053,4333,4933,3933,403-4.31%4,814,1001兆3231億-3.42%15.691.47
11/023,4103,5833,3503,557+2.01%7,104,9001兆3827億+0.1%16.41.54
11/013,7503,7503,4773,487+7.28%9,429,3001兆3555億-2.58%16.071.51
10/313,2133,2633,1473,250+6.09%5,503,5001兆2635億-9.97%14.981.4
10/302,9533,1102,9203,063+2%5,129,4001兆1909億-15.98%14.121.32
10/292,9933,0432,9833,003-0.44%3,313,5001兆1676億-18.67%13.851.3
10/263,1103,1703,0003,017-2.27%4,972,8001兆1727億-19.25%13.911.3
10/253,0833,1233,0733,087-5.99%5,574,9001兆2000億-18.3%14.231.33
10/243,3603,3703,2603,283-1.6%4,380,9001兆2764億-13.87%15.141.42