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
202111/1, 株式分割 1→4
2019
03/29270275266266+0.38%222,80096億3744万+6.5%-0.21
03/28275275265265-2.93%388,40096億124万+6.96%-0.21
03/27280282272273-0.55%374,00098億9082万+11.08%-0.22
03/26264278264275+3.97%346,40099億4511万+12.6%-0.22
03/25270270262264-4.17%379,20095億6504万+9.19%-0.21
03/22284284271276-1.52%395,60099億8131万+14.42%-0.22
03/20282293274280-1.15%711,200101億3515万+17.15%-0.23
03/19265284263283+7.7%807,200102億5279万+19.51%-0.23
03/18253267253263+4.47%337,20095億1980万+11.91%-0.21
03/15265273250252-5.36%377,20091億1258万+8.05%-0.2
03/14268277260266-0.28%325,60096億2839万+14.16%-0.21
03/13263269251267-0.28%397,20096億5554万+14.98%-0.21
03/12274277254268-0.65%497,20096億8268万+15.8%-0.22
03/11253271251269+7.92%725,60097億4603万+16.56%-0.22
03/08236250229250+5.5%527,60090億3114万+8.95%-0.2
03/07230237224237+2.83%203,60085億6058万+3.28%-0.19
03/06222232222230+3.72%130,00083億2530万0%-0.19
03/05222224220222-1.22%35,20080億2667万-3.59%-0.18
03/04220225220225+2.51%59,20081億2621万-2.81%-0.18
03/01218220217219+0.92%42,00079億2713万-5.6%-0.18
02/28218219217217-1.48%54,40078億5474万-6.87%-0.17
02/27217223217220+1.15%56,00079億7238万-5.88%-0.18
02/26219220215218-0.68%56,00078億8188万-7.34%-0.18
02/25220220215219+0.57%75,20079億3618万-7.1%-0.18
02/22222223217218-2.9%111,60078億9093万-7.63%-0.18
02/21223225221225+0.22%41,20081億2621万-4.87%-0.18
02/20225226222224-0.11%55,20081億812万-5.49%-0.18
02/19227227224224-0.99%56,80081億1717万-5.38%-0.18
02/18227229226227+1%55,20081億9861万-4.43%-0.18
02/15224226221224-0.22%59,20081億1717万-5.38%-0.18
02/14229234224225-0.33%105,20081億3526万-5.17%-0.18
02/13222227216226-4.65%365,60081億6241万-4.85%-0.18
02/12230240230237+1.83%119,60085億6058万-0.21%-0.19
02/08239239231232-3.23%103,20084億674万-1.59%-0.19
02/07244246239240-2.34%60,00086億8727万+2.13%-0.19
02/06248248244246-0.91%50,40088億9540万+5.02%-0.2
02/05247250247248+0.71%38,00089億7684万+6.9%-0.2
02/04242248242246+2.28%86,80089億1350万+7.07%-0.2
02/01246248240241-2.23%55,20087億1442万+5.13%-0.19
01/31242248242246+1.65%72,80089億1350万+8.48%-0.2
01/30248250237242-1.12%103,20087億6871万+7.19%-0.2
01/29248248241245-1.61%103,60088億6825万+8.41%-0.2
01/282522532492490%76,00090億1304万+10.67%-0.2
01/25243253243249+2.47%105,60090億1304万+11.16%-0.2
01/24235244235243+3.4%40,80087億9586万+8.48%-0.2
01/23236240234235-1.78%69,20085億628万+4.91%-0.19
01/22238245237239+0.42%50,00086億6012万+6.81%-0.19
01/21233242233238+3.59%82,80086億2392万+6.36%-0.19
01/18228234228230-0.11%74,00083億2530万+2.68%-0.19
01/17231233227230+0.66%64,40083億3435万+2.33%-0.19
01/16232232227229-2.24%49,60082億8005万+1.22%-0.18
01/15224235222234+3.65%78,80084億7009万+3.08%-0.19
01/11225228225226+0.56%66,00081億7146万-0.99%-0.18
01/10223226220225+0.11%98,00081億2621万-1.97%-0.18
01/09227228223224-2.29%66,00081億1717万-2.5%-0.18
01/08223233221230+3.15%94,40083億720万-1.08%-0.18
01/07215225214223+5.95%106,40080億5382万-4.91%-0.18
01/04208210202210-2.21%96,00076億136万-10.64%-0.17
2018
12/28216217210215+0.94%95,60077億7329万-9.77%-0.17
12/27210213206213+7.18%181,20077億90万-10.98%-0.17
12/26197201196199+1.79%176,80071億8509万-17.98%-0.16
12/25197202192195-6.14%369,20070億5840万-20.08%-0.16
12/21210210204208-1.89%221,20075億1992万-15.89%-0.17
12/20220220210212-4.08%259,60076億6470万-14.96%-0.17
12/19222226220221-0.67%290,80079億9048万-12.4%-0.18
12/18224227221222-1.98%224,40080億4477万-12.5%-0.18
12/17233236227227-4.22%214,40082億766万-11.43%-0.18
12/14241242235237-1.66%181,20085億6963万-8.59%-0.19
12/13239242239241+0.73%99,60087億1442万-7.76%-0.19
12/12231240231239+3.69%129,60086億5107万-9.13%-0.19
12/11238238230231-3.96%131,60083億4340万-13.35%-0.19
12/10243243237240-1.54%128,00086億8727万-10.45%-0.19
12/07252252243244-2.3%162,00088億2301万-9.72%-0.2
12/06251253245250-0.5%200,00090億3114万-7.93%-0.2
12/05251253248251-0.99%162,40090億7638万-8.15%-0.2
12/04261261252253-2.5%193,60091億6688万-7.57%-0.2
12/03259263258260+0.29%130,80094億216万-4.85%-0.21
11/30262262258259-0.38%100,80093億7501万-5.13%-0.21
11/29264267260260-2.26%362,80094億1121万-5.11%-0.21
11/28274277265266-1.75%175,20096億2839万-2.92%-0.21
11/27274284268271+1.69%223,20098億32万-1.55%-0.22
11/26262267259266+1.62%51,20096億3744万-3.53%-0.21
11/22264264258262-0.29%98,00094億8360万-5.42%-0.21
11/21258264258263-0.94%52,40095億1075万-5.49%-0.21
11/20265265261265-0.75%55,60096億124万-4.93%-0.21
11/19269270266267-0.28%56,00096億7363万-4.89%-0.22
11/16263272263268+1.42%156,40097億78万-4.96%-0.22
11/15266269263264-1.86%89,60095億6504万-6.63%-0.21
11/14273274269269-0.28%62,80097億4603万-5.19%-0.22
11/13277278269270-4.17%99,20097億7318万-5.59%-0.22
11/12287288279282-4.33%149,200101億9849万-1.83%-0.23
11/09293296291295-0.08%70,800106億6000万+1.9%-0.24
11/08300303293295-0.08%74,400106億6905万+1.64%-0.24
11/07297301294295-0.08%72,800106億7810万+1.03%-0.24
11/06294298293295+1.37%74,800106億8715万+0.77%-0.24
11/05288294287291+0.69%71,200105億4236万-1.27%-0.23
11/02282290282289+2.75%178,400104億6997万-2.61%-0.23
11/01278283276282+1.17%94,000101億8944万-5.54%-0.23
10/31273279271278+1.64%84,000100億7180万-7.56%-0.22
10/30249275249274+10.16%268,80099億891万-9.95%-0.22