株価チャート

2018/09/20～2019/02/20

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
20241/1, 株式分割 1→2
2019
02/202,1112,1272,0982,105+0.21%1,925,0001兆6433億+1.3%9.430.62
02/192,0792,1052,0792,101+0.55%1,561,6001兆6398億+1.08%9.410.62
02/182,0972,1052,0822,089+1.85%2,095,2001兆6308億+0.53%9.360.61
02/152,0512,0592,0232,051-0.49%1,762,6001兆6012億-1.3%9.190.6
02/142,0572,0682,0512,061+1.18%2,332,8001兆6090億-0.91%9.240.61
02/132,0402,0532,0342,037+0.37%2,182,0001兆5902億-2.07%9.130.6
02/122,0192,0421,9972,030+1.78%2,834,2001兆5844億-2.43%9.090.6
02/082,0242,0251,9911,994-2.3%1,984,6001兆5567億-4.13%8.940.59
02/072,0552,0632,0342,041-1.04%1,597,6001兆5934億-1.88%9.150.6
02/062,0692,0842,0622,063-0.31%1,749,4001兆6101億-0.79%9.240.61
02/052,0742,0842,0632,069+0.29%1,877,4001兆6152億-0.34%9.270.61
02/042,0702,0862,0612,063+0.78%2,482,0001兆6105億-0.43%9.240.61
02/012,0602,0672,0372,047-0.8%2,869,0001兆5980億-1.06%9.170.6
01/312,1232,1242,0532,064-1.15%4,315,8001兆6109億-0.31%9.250.61
01/302,0962,1092,0872,088-1.44%2,704,2001兆6297億+0.8%9.350.61
01/292,1082,1242,0942,118-0.28%1,767,6001兆6535億+2.22%9.490.62
01/282,1362,1482,1192,124-0.45%1,845,0001兆6582億+2.51%9.520.62
01/252,1302,1552,1272,134+0.42%2,428,0001兆6656億+2.97%9.560.63
01/242,1082,1262,1052,125+1.94%2,470,2001兆6585億+2.48%9.520.62
01/232,0832,0992,0802,084-0.53%1,740,0001兆6269億+0.48%9.340.61
01/222,1232,1282,0872,095-1.2%1,505,8001兆6355億+0.96%9.390.62
01/212,1282,1452,1192,121+0.66%1,336,0001兆6554億+2.14%9.50.62
01/182,1072,1252,0972,107+1.03%1,978,4001兆6445億+1.42%9.440.62
01/172,1012,1142,0772,085+1.04%2,872,4001兆6277億+0.29%9.340.61
01/162,0962,0962,0512,064-1.85%2,625,2001兆6109億-0.84%9.250.61
01/152,1132,1322,0982,103+0.12%2,104,6001兆6414億+0.69%9.420.62
01/112,1222,1252,0882,100+0.55%1,863,8001兆6394億+0.19%9.410.62
01/102,0692,0942,0662,089+0.07%1,682,4001兆6304億-0.69%9.360.61
01/092,0802,0932,0682,087+1.11%1,947,2001兆6293億-1.14%9.350.61
01/082,0602,0852,0502,064+0.83%2,329,4001兆6113億-2.6%9.250.61
01/072,0792,0792,0402,047+1.49%2,220,4001兆5980億-3.72%9.170.6
01/041,9872,0201,9832,017+0.3%2,310,4001兆5746億-5.48%9.040.59
2018
12/282,0002,0301,9842,011-0.52%1,615,6001兆5699億-6.2%9.010.59
12/272,0372,0512,0132,022+2.77%2,577,8001兆5781億-6.11%9.060.59
12/261,9601,9911,9421,967-0.03%1,870,8001兆5356億-9.02%8.810.58
12/251,9781,9811,9381,968-2.09%2,384,8001兆5360億-9.46%8.820.58
12/212,0412,0521,9912,010-2.05%2,882,2001兆5688億-8.03%90.59
12/202,0692,0862,0422,052-1.91%2,415,8001兆6016億-6.54%9.190.6
12/192,0972,1282,0742,092-1.11%2,521,0001兆6328億-5.06%9.370.61
12/182,1012,1212,0802,115-0.73%2,846,6001兆6511億-4.3%9.480.62
12/172,1552,1592,1262,131+0.8%1,827,8001兆6632億-3.94%9.550.63
12/142,1402,1672,1122,114-2.24%3,954,2001兆6500億-5.01%9.470.62
12/132,1592,1842,1402,162+0.53%3,164,8001兆6878億-3.18%9.690.63
12/122,1702,1752,1402,151+2.43%3,330,0001兆6788億-3.87%9.640.63
12/112,1182,1192,0682,100-0.8%2,625,8001兆6390億-6.4%9.410.62
12/102,1312,1402,0992,117-1.99%2,900,4001兆6523億-5.89%9.480.62
12/072,1452,1672,1342,160+0.54%2,990,0001兆6859億-4.24%9.680.63
12/062,1342,1482,1262,148+0.07%3,049,8001兆6769億-4.91%9.630.63
12/052,1572,1872,1252,147-3.4%4,839,2001兆6757億-5.15%9.620.63
12/042,2812,2882,2172,222-3.75%2,935,2001兆7347億-1.94%9.960.65
12/032,3082,3242,2762,309+1.43%2,154,0001兆8022億+1.97%10.340.68
11/302,2672,2892,2642,276-0.31%2,180,4001兆7768億+0.75%10.20.67
11/292,3012,3082,2812,283-0.04%1,674,2001兆7823億+1.24%10.230.67
11/282,2652,2882,2572,284+1.02%2,160,8001兆7831億+1.42%10.230.67
11/272,2682,2692,2392,261+1.14%1,832,0001兆7651億+0.44%10.130.66
11/262,2502,2502,2112,236-1.19%2,487,8001兆7452億-0.78%10.020.66
11/222,2652,2672,2292,263+1.09%1,718,8001兆7663億+0.33%10.140.66
11/212,2272,2472,2152,238-1.06%1,417,2001兆7472億-0.89%10.030.66
11/202,2112,2742,2022,262+1.91%2,597,0001兆7659億+0.04%10.140.66
11/192,2632,2652,1892,220-2.22%2,880,2001兆7327億-1.75%9.950.65
11/162,2572,3012,2502,270+0.62%2,879,2001兆7721億+0.49%10.170.67
11/152,2442,2632,2342,256-0.77%2,660,8001兆7612億-0.09%10.110.66
11/142,2762,2942,2672,274+0.55%1,726,6001兆7749億+0.69%10.190.67
11/132,2352,2662,2282,261-1.91%2,163,2001兆7651億-0.04%10.130.66
11/122,2982,3152,2882,305-0.17%1,091,8001兆7995億+1.77%10.330.68
11/092,3132,3422,3072,309-0.11%1,672,6001兆8026億+1.85%10.350.68
11/082,3092,3292,2942,312+1.52%1,767,6001兆8045億+1.92%10.360.68
11/072,3032,3352,2682,277-0.94%2,244,4001兆7776億+0.44%10.20.67
11/062,2582,3112,2502,299+2.02%1,971,2001兆7944億+1.26%10.30.67
11/052,2302,2732,2192,253-0.16%1,641,8001兆7589億-0.75%10.10.66
11/022,2622,2672,2182,257-0.22%2,464,4001兆7616億-0.77%10.110.66
11/012,2762,2842,2442,262+0.65%2,672,2001兆7655億-0.68%10.130.66
10/312,2232,2472,2042,247+1.03%2,245,2001兆7542億-1.4%10.070.66
10/302,1722,2322,1652,224+2.16%2,723,4001兆7362億-2.67%9.970.65
10/292,2082,2302,1622,177+0.05%1,834,0001兆6995億-5.02%9.760.64
10/262,1922,2042,1492,176+0.12%2,517,6001兆6987億-5.27%9.750.64
10/252,1582,1982,1542,174-1.65%2,609,8001兆6968億-5.58%9.740.64
10/242,2582,2652,1992,210-1.76%2,681,2001兆7253億-4.08%9.90.65
10/232,2842,3042,2442,250-2.83%2,061,6001兆7561億-2.37%10.080.66
10/222,2762,3262,2752,315+0.63%1,716,2001兆8073億+0.61%10.370.68
10/192,3022,3232,2832,301-1.56%2,458,6001兆7959億+0.24%10.310.68
10/182,3242,3482,3222,337+1.96%2,672,6001兆8244億+2.05%10.470.69
10/172,3002,3092,2822,292+2.8%3,575,2001兆7893億+0.39%10.270.67
10/162,2112,2342,2032,230+0.93%1,813,4001兆7405億-2.13%9.990.65
10/152,2082,2242,1742,209-1.49%2,379,6001兆7245億-2.9%9.90.65
10/122,2462,2552,2212,243-1.34%2,668,2001兆7507億-1.39%10.050.66
10/112,2952,2982,2522,273-3.97%3,660,4001兆7745億+0.04%10.190.67
10/102,3502,3862,3342,367+1.61%2,561,4001兆8479億+4.32%10.610.7
10/092,3622,3772,3112,330-1.48%2,422,8001兆8186億+2.89%10.440.68
10/052,3292,3832,3282,365+1.52%2,559,8001兆8459億+4.62%10.60.69
10/042,3522,3532,3222,329+1.55%2,610,2001兆8182億+3.24%10.440.68
10/032,3112,3312,2942,294-1.69%1,577,8001兆7905億+1.84%10.280.67
10/022,3192,3542,3172,333+0.63%2,098,0001兆8213億+3.73%10.450.69
10/012,3212,3322,3072,319-0.83%1,838,4001兆8100億+3.32%10.390.68
09/282,3472,3762,3352,338+0.58%2,974,6001兆8252億+4.47%10.480.69
09/272,2992,3432,2982,325-0.39%1,776,4001兆8147億+4.1%10.420.68
09/262,3502,3532,3202,334-2.16%2,872,8001兆8217億+4.78%10.460.69
09/252,3752,4022,3672,385-0.52%3,179,2001兆8619億+7.34%10.690.7
09/212,3292,4052,3282,398+3.74%5,177,0001兆8717億+8.29%10.740.7
09/202,3152,3292,3002,311+0.98%2,626,2001兆8041億+4.81%10.360.68