株価チャート

2018/09/28~2019/04/23

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
20211/1, 株式分割 1→2
201910/1, 株式分割 1→2
2019
04/23670670648657-0.15%16,80074億9197万-6.35%17.443.43
04/22674674649658-0.6%36,40075億339万-6.74%17.463.43
04/19670678659662-1.08%50,80075億4903万-6.96%17.573.45
04/18690700668669-3.04%64,80076億3177万-6.47%17.763.49
04/176896936856900%43,20078億7142万-4.33%18.323.6
04/16693696689690-0.4%32,40078億7142万-4.99%18.323.6
04/15699703689693+0.95%41,20079億281万-5.27%18.393.61
04/12692696683686-0.58%31,60078億2863万-6.92%18.223.58
04/11690703688690+0.55%35,60078億7428万-7.38%18.333.6
04/10688690683686-0.36%33,20078億3148万-9.11%18.233.58
04/09694694683689-0.9%33,20078億6001万-9.61%18.293.59
04/086987006916950%27,60079億3134万-9.27%18.463.63
04/05689698689695+1.09%39,60079億3134万-9.86%18.463.63
04/04699710688688-1.82%48,00078億4575万-11.52%18.263.59
04/03703704699700-0.04%28,00079億9125万-10.57%18.63.65
04/02710710700701-0.36%43,20079億9410万-11.1%18.63.66
04/01716725702703-1.58%38,00080億2263万-11.46%18.673.67
03/29738738707714-3.64%26,40081億5102万-10.72%18.973.73
03/28747756740741-1.5%20,40084億5914万-8.15%19.693.87
03/27733771733753+2.7%28,80085億8753万-7.33%19.993.93
03/26722740697733+5.09%27,20083億6214万-10.2%19.463.82
03/25700711694697-4.16%35,60079億5701万-15.18%18.523.64
03/22754754725728-1.85%18,80083億223万-12.24%19.323.8
03/20758758720741-2.15%20,00084億5914万-11.97%19.693.87
03/19775775747758-2.57%28,00086億4459万-11.3%20.123.95
03/18788795775778-1.27%15,20088億7283万-10.01%20.654.06
03/15786808785788+0.32%14,00089億8695万-9.79%20.924.11
03/14808810785785-1.41%21,20089億5842万-10.9%20.854.1
03/13824824790796-3.19%12,80090億8680万-10.43%21.154.16
03/12839853823823+0.15%11,60093億8637万-8.51%21.844.29
03/11826846791821-1.05%24,40093億7210万-9.55%21.814.29
03/08880880813830-6.87%54,40094億7196万-9.39%22.044.33
03/07938938890891-4.93%38,800101億7094万-3.65%23.674.65
03/06886950885938+7.45%118,000106億9875万+1.02%24.94.89
03/05825888800873+12.58%88,80099億5697万-6.38%23.174.55
03/04841870775775-7.32%32,80088億4430万-17.38%20.584.04
03/01833849833836+0.45%17,60095億4328万-11.69%22.214.36
02/28834868833833-0.89%17,60095億49万-12.74%22.114.34
02/27826845826840+0.6%16,80095億8608万-12.5%22.314.38
02/26833846825835+0.45%13,60095億2902万-13.29%22.184.36
02/25854880825831-3.62%30,40094億8622万-14.04%22.084.34
02/22890891839863-2.82%21,60098億4285万-11.17%22.914.5
02/21859888855888+2.9%36,800101億2815万-8.97%23.574.63
02/20853874834863+1.17%32,40098億4285万-11.36%22.914.5
02/19860875825853-3.54%107,60097億2873万-12.02%22.644.45
02/18904905864884-0.28%37,600100億8535万-8.42%23.474.61
02/15884925866886-14.89%286,000101億1388万-7.59%23.544.62
02/141,0441,0441,0001,0410%74,000118億8274万+8.92%27.655.43
02/131,0301,0441,0261,041+2.84%29,200118億8274万+9.72%27.655.43
02/129961,0239791,013+1.25%19,200115億5465万+7.94%26.895.28
02/089501,0139501,000+2.04%30,000114億1200万+7.76%26.565.22
02/071,0111,011964980-2.12%31,600111億8376万+6.75%26.035.11
02/061,0341,0349991,001-3.14%43,200114億2626万+10.27%26.595.22
02/051,0561,0561,0181,034-0.84%22,000117億9715万+15.37%27.465.39
02/041,0341,0651,0091,043+0.24%47,200118億9701万+18.2%27.695.44
02/011,0601,0651,0261,040-1.07%47,200118億6848万+19.54%27.625.43
01/311,0001,0511,0001,051+8.8%69,600119億9686万+22.24%27.925.49
01/301,0231,025966966-7.31%53,600110億2684万+13.41%25.665.04
01/291,0161,0539911,043+2.71%65,200118億9701万+23.23%27.695.44
01/289911,0409911,015+2.78%64,000115億8318万+21.12%26.965.3
01/251,0291,038978988-3.07%94,400112億6935万+18.26%26.235.15
01/241,0001,0489651,019+2.77%118,400116億2597万+22.59%27.065.32
01/239131,019895991+8.19%118,400113億1214万+20.01%26.335.17
01/22916936886916-1.87%59,600104億5624万+11.47%24.334.78
01/21933970918934+0.95%103,600106億5595万+13.59%24.84.87
01/18950981914925-2.63%149,200105億5610万+12.12%24.574.83
01/17875960851950+12.26%271,600108億4140万+14.6%25.234.96
01/16773883750846+10.8%154,00096億5740万+1.59%22.484.42
01/15742769735764+2.59%50,00087億1591万-9.29%20.283.99
01/11763778742745-0.73%95,20084億9623万-13.23%19.773.89
01/10819819750750-8.12%100,00085億5900万-13.89%19.923.91
01/09841875811816-4.39%173,20093億1504万-7.77%21.684.26
01/08780858778854+9.63%105,60097億4299万-4.72%22.674.46
01/07820820771779+2.47%62,80088億8709万-13.76%20.684.06
01/04700760683760+3.05%93,60086億7312万-16.76%20.183.97
2018
12/28730749713738-0.71%65,20084億1635万-20.1%17.84.43
12/27725769716743+7.14%132,00084億7626万-20.56%17.934.46
12/26715715650693+1.95%166,40079億1136万-27.03%16.734.17
12/25679711679680-9.78%146,40077億6016万-29.75%16.414.09
12/21774779706754-3.05%170,00086億179万-23.63%18.194.53
12/20830853758778-8.93%191,60088億7283万-23.02%18.774.67
12/19831919831854+4.75%186,00097億4299万-16.79%20.615.13
12/18834856801815-3.26%120,00093億78万-21.48%19.674.9
12/17936945838843-10.96%204,40096億1461万-19.91%20.345.06
12/14900955889946+6.77%242,400107億9860万-11.4%22.845.69
12/13905913873886-1.8%68,000101億1388万-17.63%21.395.33
12/12888908855903+3.59%148,000102億9933万-16.74%21.795.42
12/11940950841871-6.69%296,40099億4270万-20.07%21.035.24
12/10983986930934-7.55%174,000106億5595万-15.04%22.545.61
12/071,0211,0451,0011,010+0.62%106,400115億2612万-8.93%24.386.07
12/061,0551,0619961,004-5.31%164,800114億5479万-9.73%24.236.03
12/051,0501,0901,0441,060-2.08%157,200120億9672万-5.19%25.596.37
12/041,1381,2061,0691,083-5.87%486,800123億5349万-3.35%26.136.51
12/031,0961,1501,0881,150+7.48%220,400131億2380万+2.77%27.766.91
11/301,0911,0931,0661,070-2.51%123,200122億1084万-4.38%25.836.43
11/291,1101,1461,0751,098+0.46%260,400125億2467万-2.79%26.496.6
11/281,0401,1031,0301,093+6.85%257,600124億6761万-4.33%26.376.57
11/271,0511,0811,0231,023-1.09%177,600116億6877万-11.62%24.686.15
11/261,0041,0511,0041,034+1.6%152,400117億9715万-12.02%24.956.21
11/221,0561,0751,0151,018-2.05%225,600116億1171万-14.78%24.566.12
11/211,0881,0881,0391,039-6.63%260,800118億5421万-14.29%25.076.24
11/201,1101,1531,1031,113-2.52%150,400126億9585万-9.7%26.856.69
11/191,1751,2131,1391,141-1.83%188,400130億2394万-8.41%27.556.86
11/161,3031,3631,1631,163-12.92%568,800132億6645万-7.37%28.066.99
11/151,2881,3351,2881,335+15.21%139,200152億3502万+5.2%32.238.02
11/141,1611,1681,1251,159+0.22%87,200132億2365万-9.12%27.976.96
11/131,1251,1711,1011,156-1.7%89,600131億9512万-10.3%27.916.95
11/121,2251,2311,1681,176-4.95%105,200134億2336万-9.45%28.397.07
11/091,1551,2831,1301,238+8.79%299,200141億2235万-6.11%29.877.44
11/081,1051,1631,1051,138+4.6%82,800129億8115万-15.43%27.466.84
11/071,0731,0961,0661,088+2.47%65,200124億1055万-20.56%26.256.54
11/061,1051,1361,0611,061-3.63%123,200121億1098万-24.14%25.626.38
11/051,1311,1501,1011,101-6.28%200,400125億6746万-22.83%26.586.62
11/021,0851,1751,0751,175+7.43%105,600134億910万-18.57%28.367.06
11/011,1341,1351,0831,094-4.48%78,000124億8187万-26.46.57
10/311,1311,1551,1111,145+2.23%108,400130億6674万-27.646.88
10/301,0501,1381,0141,120+6.79%213,200127億8144万-27.046.73
10/291,1631,1881,0251,049-8.8%236,800119億6833万-25.326.3
10/261,3531,3531,1251,150-13.21%313,600131億2380万-27.766.91
10/251,3281,3881,2951,325-7.02%174,400151億2090万-31.987.96
10/241,5081,5231,4251,425-2.4%216,000162億6210万-34.48.56
10/231,4731,4801,4181,460-1.18%154,000166億6152万-35.248.77
10/221,4631,5201,4451,478-1.17%110,800168億6123万-35.668.88
10/191,4301,5001,4131,495+1.01%114,000170億6094万-36.098.98
10/181,5381,5701,4531,480-2.95%279,600168億8976万-35.738.89
10/171,5281,5801,4951,525+3.21%431,200174億330万-36.819.17
10/161,3631,4851,3631,478+7.45%306,800168億6123万-35.668.88
10/151,5001,5001,3751,375-9.09%298,800156億9150万-33.198.26
10/121,5001,5551,4781,513+2.54%505,600172億6065万-36.519.09
10/111,3751,4751,2801,475-2.48%916,000168億3270万-35.68.86
10/101,4751,5731,4001,513+8.04%1,224,000172億6065万-36.519.09
10/091,5851,6001,4001,400-15.15%1,036,000159億7680万-33.798.41
10/051,8751,9001,5751,650-13.27%2,442,800188億2980万-39.839.92
10/041,7051,9981,7001,903+8.87%4,320,400217億1133万-45.9211.43
10/031,8251,8751,7051,748-5.54%1,608,000199億4247万-42.1810.5
10/021,7881,9731,6781,850+5.71%4,910,000211億1220万-44.6611.12
10/011,5631,7501,4601,750+16.67%5,086,000199億7100万-42.2410.52
09/281,2501,5001,2251,5000%4,688,400171億1800万-36.219.01