株価チャート

2018/10/22~2019/03/20

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
201911/21, 株式分割 1→2
2019
03/2032,97534,05032,87534,045+3.24%1,180,4008兆2800億+3.68%36.515.2
03/1933,01533,09032,62032,975-0.57%616,2008兆197億+0.77%35.365.04
03/1833,28033,29032,83533,165-0.36%856,8008兆659億+1.6%35.575.06
03/1533,26533,53032,97533,285-0.36%1,090,4008兆951億+2.31%35.75.08
03/1433,77033,81533,35533,405-0.58%614,8008兆1243億+2.95%35.825.1
03/1333,60033,61033,30033,600+0.1%598,4008兆1717億+3.88%36.035.13
03/1233,56533,79533,30533,565+1.3%762,0008兆1632億+4.15%365.13
03/1133,19033,35032,75533,135+0.17%585,2008兆586億+3.26%35.545.06
03/0833,27033,46032,91533,080-1.64%806,8008兆453億+3.67%35.485.05
03/0733,55533,70533,35533,630-0.44%707,4008兆1790億+6.08%36.075.14
03/0633,65033,85533,63533,780-0.25%640,2008兆2155億+7.41%36.235.16
03/0533,27533,89533,22533,865+1.45%896,6008兆2362億+8.58%36.325.17
03/0433,24033,40033,01033,380+1.4%939,0008兆1182億+7.91%35.85.1
03/0132,75033,35032,69032,920+1.4%655,0008兆63億+7.3%35.35.03
02/2832,60032,88532,44032,465-1.41%918,2007兆8957億+6.7%34.824.96
02/2732,94033,04032,55032,930-1.17%861,2008兆88億+9.09%35.325.03
02/2633,85033,89033,02033,320-2.07%866,2008兆1036億+11.27%35.735.09
02/2533,28034,04033,21534,025+4.32%1,308,0008兆2751億+14.55%36.495.2
02/2231,74032,70031,72532,615+3.2%1,021,0007兆9322億+10.75%34.984.98
02/2131,44531,70031,21031,605+1.02%649,8007兆6865億+8.04%33.894.83
02/2031,50031,58531,20531,285-0.18%644,0007兆6087億+7.53%33.554.78
02/1931,10031,48531,10031,340+0.29%471,4007兆6221億+8.29%33.614.79
02/1831,50031,51030,87531,250+0.81%691,2007兆6002億+8.67%33.514.77
02/1531,10031,26530,92531,000-0.72%683,4007兆5394億+8.52%33.254.73
02/1431,04031,32031,04031,225-0.08%673,0007兆5941億+9.81%33.494.77
02/1331,25031,28531,03031,250+0.9%731,8007兆6002億+10.46%33.514.77
02/1231,06031,10030,77030,970+1.77%980,0007兆5321億+10.07%33.214.73
02/0830,63030,90029,91030,430-2.25%1,089,4007兆4008億+8.94%32.634.65
02/0730,82531,14530,72531,130+0.99%822,6007兆5710億+11.85%33.384.75
02/0630,75530,94530,58030,825+0.39%699,2007兆4968億+11.22%33.064.71
02/0530,49530,76030,20530,705+2.18%1,010,2007兆4676億+11.48%32.934.69
02/0429,52030,06029,45030,050+4.94%1,128,8007兆3083億+9.9%32.234.59
02/0128,39028,79028,25028,635+2.52%905,0006兆9642億+5.09%30.714.37
01/3127,90027,95027,45527,930+2.14%727,6006兆7927億+2.63%29.954.26
01/3027,66027,66027,20027,345+0.39%619,4006兆6505億+0.43%29.334.18
01/2927,22527,45526,85027,240-0.89%881,8006兆6249億-0.07%29.214.16
01/2827,30027,68527,21527,485+1.83%778,8006兆6845億+0.63%29.484.2
01/2526,80027,20026,75526,990+1.49%916,0006兆5641億-1.36%28.944.12
01/2426,62026,87026,44526,595+0.45%629,6006兆4681億-3.09%28.524.06
01/2326,50526,96526,38026,475-1.51%701,4006兆4389億-3.9%28.394.04
01/2227,55027,56026,80526,880-1.65%702,2006兆5374億-2.64%28.834.1
01/2128,02528,18527,25527,330-1.09%763,8006兆6468億-1.3%29.314.17
01/1827,33527,83526,85027,630-0.36%864,8006兆7198億-0.6%29.634.22
01/1727,92028,34027,59027,730+0.29%606,8006兆7441億-0.53%29.744.23
01/1627,52027,92027,48027,650+0.8%732,6006兆7246億-1.2%29.654.22
01/1526,77527,55526,57527,430+2.43%732,4006兆6711億-2.41%29.424.19
01/1126,95027,07526,50026,780+1.25%1,356,6006兆5131億-5.27%28.724.09
01/1027,36527,51526,38026,450-4.68%1,127,6006兆4328億-6.97%28.374.04
01/0928,20028,23527,70027,750+0.53%673,2006兆7490億-2.98%29.764.24
01/0827,49527,80527,25027,605+0.91%849,4006兆7137億-3.91%29.64.22
01/0727,12027,57527,06527,355+5.48%1,108,0006兆6529億-5.17%29.344.18
01/0426,73026,77025,61025,935-6.84%1,665,0006兆3075億-10.48%27.813.96
2018
12/2827,75528,17027,66527,840-1.36%813,8006兆7709億-4.54%29.864.25
12/2727,74028,44527,48028,225+6.51%1,194,0006兆8645億-3.61%30.274.31
12/2625,76026,50025,76026,500+2.87%1,268,2006兆4450億-9.78%28.424.05
12/2527,00027,09525,69525,760-6.73%888,8006兆2650億-12.81%27.633.93
12/2127,75027,85527,07027,620-0.61%1,270,0006兆7173億-7.08%29.624.22
12/2028,48528,73027,57527,790-1.82%1,063,6006兆7587億-6.82%29.84.24
12/1927,95028,33027,78028,305+0.55%722,2006兆8839億-5.33%30.364.32
12/1827,97028,67527,77028,150-1.54%915,6006兆8462億-6.06%30.194.3
12/1728,72028,97028,43028,590-0.45%650,0006兆9533億-4.88%30.664.37
12/1428,70028,93528,48528,720-0.86%946,6006兆9849億-4.69%30.84.39
12/1329,40029,47528,72028,970-0.87%924,4007兆457億-4.13%31.074.42
12/1228,50029,28028,25529,225+4.38%873,2007兆1077億-3.55%31.344.46
12/1128,62528,71027,85028,000-3.21%1,032,8006兆8098億-7.77%30.034.28
12/1029,07529,42528,83028,930-3.57%711,0007兆359億-4.97%31.034.42
12/0729,93530,45529,52530,000+1.3%936,8007兆2962億-1.59%32.174.58
12/0630,24030,53529,40029,615-2.74%923,2007兆2025億-2.47%31.764.52
12/0530,41530,88029,92530,450-0.85%1,005,8007兆4056億+0.54%32.664.65
12/0431,30031,59530,71030,710-2.43%932,4007兆4689億+1.97%32.934.69
12/0331,15031,57531,01031,475+2.19%843,8007兆6549億+5.22%33.754.81
11/3030,75031,03030,54530,800+0.13%1,337,0007兆4907億+3.76%33.034.7
11/2931,34531,37530,76030,760-0.39%623,6007兆4810億+4.29%32.994.7
11/2830,67531,04030,52530,880+1.18%790,4007兆5102億+5.22%33.124.72
11/2730,67530,83030,39030,520+0.07%570,8007兆4226億+4.56%32.734.66
11/2630,90030,92530,37030,500-0.75%665,8007兆4178億+4.83%32.714.66
11/2230,76030,86530,24030,730-0.19%722,4007兆4737億+5.95%32.964.69
11/2129,70030,85029,65030,790+0.95%976,0007兆4883億+6.48%33.024.7
11/2030,39030,69530,29530,500-0.97%721,8007兆4178億+5.66%32.714.66
11/1930,32530,95030,13030,800+1.85%713,0007兆4907億+7%33.034.7
11/1630,31530,66030,20530,240+0.18%971,0007兆3546億+5.37%32.434.62
11/1529,59030,23529,38530,185+1.79%789,2007兆3412億+5.35%32.374.61
11/1430,11030,51529,56029,655-1%886,6007兆2123億+3.68%31.84.53
11/1329,25030,07528,94529,955-1.53%969,6007兆2852億+4.61%32.124.57
11/1230,19030,54530,05030,420-0.34%617,6007兆3983億+6.1%32.624.65
11/0930,50030,61530,26530,525-0.91%733,0007兆4239億+6.15%32.744.66
11/0831,65031,66530,69530,805-0.79%957,4007兆4920億+6.78%33.044.7
11/0730,98531,57530,81531,050+1.09%1,444,0007兆5515億+7.33%33.34.74
11/0630,26030,96029,98530,715+2.25%1,086,8007兆4701億+5.82%32.944.69
11/0529,68530,38029,50530,040+0.03%1,079,8007兆3059億+3.13%32.224.59
11/0229,00030,28028,61030,030+11.3%2,500,4007兆3035億+2.68%32.214.59
11/0127,95028,06026,84526,980-2.42%1,120,8006兆5617億-7.97%28.934.12
10/3127,00027,65026,45027,650+5.37%1,143,8006兆7246億-6.33%29.654.22
10/3025,64026,40525,58026,240+2.62%1,138,8006兆3817億-11.63%28.144.01
10/2926,12526,36025,53025,570-0.74%986,6006兆2188億-14.53%27.423.9
10/2626,55026,68525,39025,760-1.3%1,230,0006兆2650億-14.59%27.633.93
10/2526,04526,47526,00026,100-3.49%1,072,4006兆3477億-14.14%27.993.99
10/2427,16027,39526,74027,045+0.48%915,8006兆5775億-11.6%294.13
10/2327,85027,93026,89026,915-4.44%981,6006兆5459億-12.48%28.864.11
10/2227,77028,40527,40528,165-0.37%738,0006兆8499億-8.72%30.214.3