株価チャート

2018/09/21~2019/04/24

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→2
20199/1, 株式分割 1→2
2019
04/241,0011,010979995-0.62%10,80036億6160万-5.87%15.33.52
04/231,0151,0339861,001-1.35%10,80036億8460万-5.99%15.43.55
04/221,0411,0411,0131,015-2.52%6,40037億3520万-5.58%15.613.59
04/191,0091,0419941,041+2.97%18,00038億3180万-3.86%16.013.69
04/181,0451,0641,0081,011-3.23%8,80037億2140万-7.22%15.553.58
04/171,0011,0451,0001,045+4.63%13,60038億4560万-4.57%16.073.7
04/169981,005993999-0.37%4,80036億7540万-9.2%15.363.54
04/151,0251,0259841,003-2.2%14,80036億8920万-9.19%15.423.55
04/121,0001,0559961,025+2.24%22,00037億7200万-7.41%15.763.63
04/119991,0039791,003+1.65%15,60036億8920万-9.93%15.423.55
04/10949986940986+2.2%19,60036億2940万-12.1%15.173.49
04/091,0081,008956965-4.34%29,60035億5120万-14.53%14.843.42
04/081,0181,0251,0081,009-0.49%14,80037億1220万-11.2%15.513.57
04/051,0281,0381,0081,014-1.93%35,60037億3060万-11%15.593.59
04/041,0551,0561,0131,034-2.36%26,00038億420万-9.32%15.93.66
04/031,0801,0901,0591,059-0.94%21,60038億9620万-7.21%16.283.75
04/021,0801,1151,0691,069-2.62%26,40039億3300万-6.25%16.443.78
04/011,1031,1191,0801,098-0.45%29,20040億3880万-3.64%16.883.89
03/291,0951,1031,0651,103+1.15%38,80040億5720万-3.03%16.963.9
03/281,1451,1451,0631,090-5.83%56,00040億1120万-4.05%16.763.86
03/271,1551,1741,1511,158+0.76%16,80042億5960万+1.89%17.84.1
03/261,1531,1711,1331,149+0.77%18,80042億2740万+1.3%17.674.07
03/251,1541,1601,1301,140-4.9%32,40041億9520万+0.8%17.534.04
03/221,2281,2281,1801,199-2.34%16,80044億1140万+6.37%18.444.25
03/201,1951,2291,1591,228+2.61%24,80045億1720万+9.4%18.884.35
03/191,2331,2501,1751,196-2.94%36,00044億220万+7.58%18.44.24
03/181,2451,2931,2301,233+1.13%61,20045億3560万+11.64%18.964.36
03/151,2101,2331,1801,219+0.21%31,60044億8500万+11.71%18.744.32
03/141,1551,2451,1381,216+7.75%43,60044億7580万+12.62%18.714.31
03/131,1541,1711,1261,129-3.63%22,00041億5380万+5.69%17.364
03/121,1381,1931,1241,171+6%32,80043億1020万+10.6%18.014.15
03/111,1001,1201,0851,105+2.08%21,60040億6640万+5.44%16.993.91
03/081,1261,1491,0781,083-7.87%72,40039億8360万+4.19%16.653.83
03/071,2451,2451,1751,175-4.28%48,40043億2400万+13.86%18.074.16
03/061,1981,2281,1831,228+5.59%72,40045億1720万+20.34%18.884.35
03/051,1241,1641,0861,163+3.33%54,40042億7800万+15.21%17.884.12
03/041,1001,1451,1001,125+3.09%51,20041億4000万+12.5%17.33.98
03/011,0401,1041,0401,091+5.05%36,40040億1580万+10.01%16.783.86
02/281,0551,0611,0351,039-2%16,00038億2260万+5.35%15.983.68
02/271,0481,1101,0341,060+3.04%35,20039億80万+8.16%16.33.75
02/261,0631,0631,0201,029-3.29%20,00037億8580万+5.62%15.823.64
02/251,0301,0741,0151,064+2.53%34,00039億1460万+9.55%16.363.77
02/221,0661,0661,0281,038-2.7%20,80038億1800万+7.4%15.963.67
02/211,1111,1131,0631,066-3.29%28,40039億2380万+10.72%16.43.78
02/201,1061,1131,0891,103+0.92%26,40040億5720万+14.96%16.963.9
02/191,0911,1001,0801,093+1.51%19,20040億2040万+14.64%16.83.87
02/181,0511,0991,0481,076+3.73%40,00039億6060万+13.89%16.553.81
02/151,0591,0731,0251,038-3.6%60,40038億1800万+10.73%15.963.67
02/141,1391,1701,0661,076+7.76%290,40039億6060万+15.6%16.553.81
02/139851,018954999+2.57%86,40036億7540万+8.21%15.363.54
02/12945975936974+4.99%47,60035億8340万+6.3%14.983.45
02/08906931903928+0.27%15,60034億1320万+2.04%14.263.28
02/07945945903925-0.27%20,00034億400万+2.21%14.233.28
02/06951951918928+3.06%21,20034億1320万+3.06%14.263.28
02/05906920891900+0.28%15,60033億1200万+1.01%13.843.19
02/04879898875898+1.56%7,60033億280万+1.53%13.83.18
02/01926928884884-0.98%13,20032億5220万+0.31%13.593.13
01/31894904884893-0.56%17,20032億8440万+1.42%13.733.16
01/30939939896898-4.39%18,40033億280万+1.99%13.83.18
01/29950953933939-1.44%9,60034億5460万+6.56%14.443.32
01/28943958936953+2.97%16,00035億520万+8.24%14.653.37
01/25919950916925+0.27%12,80034億400万+4.99%14.233.28
01/24895925893923+2.64%17,20033億9480万+4.71%14.193.27
01/23913913889899-1.51%15,20033億740万+2.01%13.823.18
01/22940940903913-2.93%23,60033億5800万+3.58%14.033.23
01/21958964940940-0.66%21,20034億5920万+6.7%14.463.33
01/18975978941946-2.82%24,00034億8220万+7.28%14.553.35
01/17981981950974+1.04%48,00035億8340万+10.4%14.983.45
01/16971971943964+2.94%27,60035億4660万+9.02%14.823.41
01/15888936888936+5.2%26,80034億4540万+5.55%14.43.32
01/11898898865890+1.14%8,00032億7520万-0.11%13.693.15
01/10883883824880-0.56%13,20032億3840万-1.57%13.533.12
01/09898900883885-0.42%17,20032億5680万-1.56%13.613.13
01/08838899838889+8.38%33,60032億7060万-1.47%13.673.15
01/07803833803820+2.5%12,40030億1760万-9.19%12.612.9
01/04736800736800-2.88%22,40029億4400万-11.8%12.32.83
2018
12/28794846783824+2.97%39,60030億3140万-9.78%18.123.61
12/27771800733800+11.77%40,00029億4400万-12.95%17.63.51
12/26734761700716-1.17%28,40026億3396万-22.45%15.753.14
12/25723780720724-11.95%85,60026億6524万-22.29%15.943.17
12/21853859775823-3.52%64,40030億2680万-12.22%18.13.61
12/20889904839853-4.88%59,20031億3720万-9.31%18.763.74
12/19921938895896-0.83%31,20032億9820万-5.06%19.723.93
12/18889928884904-1.09%38,00033億2580万-4.77%19.893.96
12/17983994914914-8.63%52,80033億6260万-4.12%20.114.01
12/149381,0459381,000+7.96%140,00036億8000万+4.49%224.38
12/13920934903926+0.68%16,40034億860万-3.31%20.384.06
12/12870923853920+3.66%24,80033億8560万-4.17%20.244.03
12/11931931856888-2.2%46,80032億6600万-7.94%19.533.89
12/10973973895908-6.8%51,60033億3960万-6.54%19.973.98
12/07985991954974+2.23%33,60035億8340万-0.13%21.434.27
12/061,0231,033940953-6.27%88,80035億520万-2.41%20.964.17
12/051,0251,0599811,016-2.17%81,60037億3980万+3.8%22.364.45
12/041,0531,1051,0191,039-0.48%143,60038億2260万+6.1%22.864.55
12/039791,1309781,044+8.87%211,60038億4100万+6.94%22.974.57
11/301,0091,009951959-4.13%74,40035億2820万-1.87%21.14.2
11/299951,0309941,000+3.36%97,60036億8000万+1.32%224.38
11/28905973896968+7.35%53,60035億6040万-3.15%21.294.24
11/27925938900901-2.96%38,80033億1660万-11.03%19.833.95
11/26959959929929-1.85%23,60034億1780万-10%20.444.07
11/22981981930946-2.45%48,00034億8220万-9.88%20.824.15
11/21895999889970+6.45%63,20035億6960万-8.92%21.344.25
11/20900925889911-2.28%28,00033億5340万-15.86%20.053.99
11/19846933828933+10.19%78,80034億3160万-15%20.524.09
11/16890903841846-6.23%89,60031億1420万-23.69%18.623.71
11/15953963891903-5.37%81,60033億2120万-19.99%19.863.96
11/149941,008950954-5.69%59,20035億980万-16.48%20.994.18
11/139831,0209631,011-0.37%43,60037億2140万-12.6%22.254.43
11/121,0451,0481,0091,015-0.73%31,20037億3520万-13.47%22.334.45
11/091,0111,0531,0041,023+0.49%52,80037億6280万-14.72%22.54.48
11/081,0041,0339951,018+4.49%45,60037億4440万-17.14%22.394.46
11/079981,041955974-3.71%70,40035億8340万-22.78%21.434.27
11/061,0651,0651,0081,011-5.49%32,00037億2140万-21.85%22.254.43
11/051,0231,0951,0081,070+4.77%83,20039億3760万-19.73%23.544.69
11/021,0001,0359951,021+3.16%50,00037億5820万-25.13%22.474.48
11/011,0161,029984990-4.12%32,80036億4320万-29.03%21.784.34
10/311,0501,0661,0131,033+2.1%65,60037億9960万-27.8%22.724.53
10/309981,0449581,011+5.75%102,00037億2140万-30.5%22.254.43
10/291,0841,098928956-10.84%116,40035億1900万-35.69%21.044.19
10/261,2261,2301,0731,073-11%106,40039億4680万-23.64.7
10/251,2361,2431,1781,205-6.95%88,40044億3440万-26.515.28
10/241,3431,3581,2501,295-2.08%94,00047億6560万-28.495.68
10/231,3781,3781,3031,323-3.82%82,00048億6680万-29.15.8
10/221,3751,4201,3001,3750%104,80050億6000万-30.256.03
10/191,2981,3751,2551,375+3%70,00050億6000万-30.256.03
10/181,3551,4151,3281,335-4.98%134,80049億1280万-29.375.85
10/171,3031,4751,3031,405+10.85%374,00051億7040万-30.916.16
10/161,2381,2731,1781,268+2.53%93,60046億6440万-27.895.56
10/151,3281,3281,2251,236-6.7%103,20045億4940万-27.25.42
10/121,2411,3651,2361,325+6.75%178,00048億7600万-29.155.81
10/111,2101,2651,1641,241-7.71%223,20045億6780万-27.315.44
10/101,4381,4981,3151,345-4.78%214,00049億4960万-29.595.9
10/091,6131,6131,4051,413-14.65%313,20051億9800万-31.086.19
10/051,7051,7881,6131,655-5.02%307,20060億9040万-36.417.25
10/041,8601,8601,7251,743-5.17%250,80064億1240万-38.347.64
10/031,7681,8651,7651,838+2.08%400,40067億6200万-40.438.05
10/022,0032,0201,7881,800-9.89%772,00066億2400万-39.617.89
10/011,8852,0551,8231,998+8.12%2,342,80073億5080万-43.958.76
09/281,7982,1681,7651,848+2.64%4,499,60067億9880万-40.658.1
09/271,8501,9251,7231,800-2.96%1,253,60066億2400万-39.617.89
09/261,6801,9151,6631,855+11.41%2,376,40068億2640万-40.828.13
09/251,7751,8751,6031,665-8.14%2,368,00061億2720万-36.637.3
09/211,7502,0181,7501,8130%2,593,60066億7000万-39.887.94