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
202110/1, 株式分割 1→2
2019
03/291,3271,3421,3101,313-1.5%43,800315億1200万-5.54%10.191.3
03/281,3471,3471,3041,333-1.55%67,400319億9200万-4.31%10.351.32
03/271,3441,3541,3331,354-1.06%43,200324億9600万-3.01%10.511.34
03/261,3391,3691,3161,369+2.24%116,200328億4400万-2.11%10.621.36
03/251,3691,3691,3371,339-3.53%51,000321億2400万-4.39%10.391.33
03/221,4111,4211,3691,388-2.63%89,000333億-1.1%10.771.38
03/201,4151,4331,3751,425+0.74%72,200342億+1.35%11.061.42
03/191,4071,4241,3751,415+1.18%59,800339億4800万+1.04%10.981.4
03/181,3551,3991,3451,398+3.71%51,800335億5200万+0.36%10.851.39
03/151,3311,3721,3311,348+2.08%45,600323億5200万-2.74%10.461.34
03/141,3671,3671,3121,321-2%42,800316億9200万-4.52%10.251.31
03/131,3701,3771,3441,348-2.21%25,800323億4000万-2.5%10.461.34
03/121,3861,3891,3651,378+1.62%30,000330億7200万0%10.71.37
03/111,3831,3831,3291,356-1.95%55,400325億4400万-1.31%10.521.35
03/081,4201,4291,3801,383-4.16%62,600331億9200万+0.95%10.731.37
03/071,4141,4451,4041,443+0.73%52,800346億3200万+5.87%11.21.43
03/061,4691,4791,4261,433-2.62%102,200343億8000万+5.8%11.121.42
03/051,4691,4851,4561,471-1.24%61,200353億400万+9.21%11.421.46
03/041,4581,5131,4581,490+3.01%106,400357億4800万+11.32%11.561.48
03/011,4441,4721,4341,446-0.07%89,600347億400万+8.8%11.221.44
02/281,3951,4651,3871,447+6.71%248,600347億2800万+9.54%11.231.44
02/271,3791,3811,3521,356-2.41%73,400325億4400万+3.12%10.521.35
02/261,4211,4211,3831,390-2.8%29,800333億4800万+5.83%10.781.38
02/251,3971,4401,3971,430+3.03%64,400343億800万+9.04%11.091.42
02/221,3821,3951,3641,388+0.73%43,200333億+6.32%10.771.38
02/211,4131,4321,3771,378-2.96%37,800330億6000万+5.88%10.691.37
02/201,3841,4211,3721,420+2.57%73,200340億6800万+9.28%11.021.41
02/191,4181,4181,3751,384-2.43%45,600332億1600万+6.79%10.741.37
02/181,4551,4551,4121,419-1.32%55,400340億4400万+9.79%11.011.41
02/151,4411,4501,4091,438-0.69%88,400345億+11.69%11.161.43
02/141,2451,4601,2421,448+12.21%295,000347億4000万+13%11.231.44
02/131,2001,2901,1871,290+5.09%125,200309億6000万+1.1%10.011.28
02/121,2131,2391,1761,228-0.04%91,600294億6000万-3.8%9.531.22
02/081,2531,2741,2251,228-3.57%54,000294億7200万-3.91%9.531.22
02/071,2791,2901,2511,274-0.55%54,200305億6400万-0.51%9.881.26
02/061,2601,2891,2521,281+1.07%43,600307億3200万+0.12%9.941.27
02/051,2881,2901,2621,267-0.86%39,800304億800万-0.47%9.831.26
02/041,2521,2851,2421,278+2.32%58,600306億7200万+1.03%9.921.27
02/011,2211,2601,2101,249+2.71%63,200299億7600万-0.87%9.691.24
01/311,2141,2421,2111,216+0.29%44,200291億8400万-3.34%9.441.21
01/301,2451,2451,2131,213-2.73%69,600291億-3.77%9.411.2
01/291,2501,2531,2311,247-1.27%33,400299億1600万-1.15%9.671.24
01/281,2681,2781,2481,263+1.24%46,800303億-0.04%9.81.25
01/251,2521,2771,2301,247-1.38%56,200299億2800万-1.5%9.681.24
01/241,2851,2851,2371,265-1.6%63,600303億4800万-0.43%9.811.26
01/231,2911,3001,2751,285-2.17%53,000308億4000万+1.02%9.971.28
01/221,3311,3501,3141,314-1.28%38,800315億2400万+3.26%10.191.3
01/211,2911,3571,2911,331+4.72%107,800319億3200万+4.6%10.331.32
01/181,2871,3011,2621,271-1.97%84,400304億9200万-0.27%9.861.26
01/171,3301,3371,2841,296-2.81%68,800311億400万+1.57%10.061.29
01/161,3361,3561,3241,334-0.11%53,400320億400万+4.34%10.351.32
01/151,2851,3501,2841,335+3.69%92,400320億4000万+4.38%10.361.33
01/111,2961,3181,2841,288-1.15%39,200309億+0.27%9.991.28
01/101,2801,3061,2691,303+1.2%64,800312億6000万+0.97%10.111.29
01/091,3191,3261,2871,287-1.76%41,800308億8800万-0.85%9.991.28
01/081,3051,3301,2821,310+0.42%53,400314億4000万+0.69%10.171.3
01/071,3201,3301,2951,305+3.08%99,800313億800万+0.27%10.121.3
01/041,2361,2781,2261,266-1.29%108,400303億7200万-2.8%9.821.26
2018
12/281,2541,3001,2501,282+1.75%92,400307億6800万-1.76%9.951.27
12/271,2081,2621,1651,260+12.7%128,800302億4000万-3.67%9.781.25
12/261,0821,1491,0821,118+4.78%82,400268億3200万-14.98%8.681.11
12/251,0601,0901,0581,067-7.42%116,000256億800万-19.71%8.281.06
12/211,1671,1671,0851,153-3.27%135,000276億6000万-14.25%8.941.14
12/201,2491,2551,1651,192-6.11%184,000285億9600万-12.2%9.251.18
12/191,2331,2721,2081,269+2.96%69,000304億5600万-7.51%9.851.26
12/181,2521,2691,2201,233-4.94%104,600295億8000万-10.82%9.571.22
12/171,3021,3371,2791,297-3.1%94,800311億1600万-6.86%10.061.29
12/141,3481,3501,2991,338-2.19%145,200321億1200万-4.22%10.381.33
12/131,3041,3761,3041,368+5.27%102,200328億3200万-2.15%10.621.36
12/121,3001,3161,2891,300+1.33%98,000311億8800万-6.78%10.091.29
12/111,3281,3521,2821,283-3.61%97,600307億8000万-8.26%9.951.27
12/101,3501,3531,3051,331-2.42%74,800319億3200万-5.03%10.331.32
12/071,3531,3951,3501,364+3.1%119,000327億2400万-2.82%10.581.35
12/061,3411,3411,3081,323-1.78%66,200317億4000万-5.67%10.261.31
12/051,3681,3701,3351,347-1.61%75,400323億1600万-4.03%10.451.34
12/041,4621,4621,3691,369-6.17%80,000328億4400万-2.32%10.621.36
12/031,4261,4601,3781,459+0.97%128,200350億400万+4.33%11.321.45
11/301,4821,5001,4451,445-3.28%101,000346億6800万+3.92%11.211.43
11/291,3921,5151,3891,494+9.17%206,400358億4400万+7.99%11.591.48
11/281,3081,3851,3081,368+5.47%113,200328億3200万-0.73%10.621.36
11/271,3361,3361,2831,297-1.97%107,800311億2800万-5.88%10.071.29
11/261,3481,3601,3141,323-1.71%72,800317億5200万-4.34%10.271.31
11/221,3691,3731,3221,346-1.82%175,800323億400万-2.89%10.451.34
11/211,3761,3981,3561,371-3.82%122,800329億400万-1.15%10.641.36
11/201,4411,4411,4021,426-2.36%87,200342億1200万+2.63%11.061.42
11/191,4501,4861,4191,460+0.69%94,800350億4000万+5.26%11.331.45
11/161,4911,4921,4221,450-2.75%119,600348億+4.69%11.251.44
11/151,5231,5301,4841,491-3.34%110,800357億8400万+7.65%11.571.48
11/141,5151,5731,4961,543+1.31%158,000370億2000万+11.69%11.971.53
11/131,4671,5631,4381,523+2.63%235,200365億4000万+10.41%11.821.51
11/121,4241,4871,4131,484+4.18%147,800356億400万+7.81%11.511.47
11/091,3831,4561,3831,424+3.26%141,000341億7600万+3.41%11.051.41
11/081,2721,4361,2601,379+10.59%341,200330億9600万-0.14%10.71.37
11/071,3981,4301,2011,247-10.74%308,200299億2800万-10.09%9.681.24
11/061,3841,4181,3661,397+2.46%81,400335億2800万-0.07%10.841.39
11/051,3551,3991,3551,364-1.27%61,200327億2400万-2.82%10.581.35
11/021,3491,3871,3461,381+2.56%65,000331億4400万-2.13%10.721.37
11/011,3551,3801,3311,347-0.59%64,600323億1600万-5.11%10.451.34
10/311,3141,3561,3141,355+4.39%104,000325億800万-5.28%10.511.35
10/301,2691,3471,2691,298+1.76%231,800311億4000万-9.83%10.071.29