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
202010/1, 株式併合 5→1
2019
03/29395440390405+5.19%2,342,22084億3280万+38.23%682.56
03/28370385370385+5.48%753,66080億1637万+34.62%64.642.44
03/27335375330365+8.96%653,72075億9993万+29.89%61.282.31
03/26340345325335+1.52%207,30069億7528万+21.38%56.242.12
03/25315335315330-5.71%626,60068億7117万+20.88%55.42.09
03/22355360340350+2.94%578,12072億8761万+30.11%58.762.22
03/20330355325340+1.49%1,012,16070億7939万+28.3%57.082.15
03/19325335305335+6.35%1,048,56069億7528万+27.86%56.242.12
03/18300320300315+10.53%1,037,94065億5885万+21.62%52.891.99
03/15270295270285+5.56%717,66059億3419万+11.33%47.851.8
03/14260270255270+3.85%323,10056億2187万+5.88%45.331.71
03/13255260255260+1.96%52,14054億1365万+2.77%43.651.65
03/122602602552550%25,76053億954万+0.79%42.811.61
03/112552602502550%75,02053億954万+1.19%42.811.61
03/08260260245255-3.77%323,22053億954万+1.59%42.811.61
03/07280280260265-3.64%204,10055億1776万+5.58%44.491.68
03/06275285270275-1.79%226,30057億2598万+10%46.171.74
03/05255280255280+7.69%440,12058億3008万+12.45%47.011.77
03/042602652552600%182,82054億1365万+5.26%43.651.65
03/01250265250260+4%256,44054億1365万+5.26%43.651.65
02/28260260250250-1.96%125,26052億543万+1.21%41.971.58
02/27245265245255+4.08%253,32053億954万+3.24%42.811.61
02/26245250240245+2.08%135,56051億132万-0.41%41.131.55
02/25250250240240-4%207,32049億9721万-2.44%40.291.52
02/22240250240250+4.17%71,96052億543万+1.21%41.971.58
02/21250250240240-2.04%53,00049億9721万-3.23%40.291.52
02/20245250240245-2%73,62051億132万-1.21%41.131.55
02/192552602402500%406,38052億543万+1.21%41.971.58
02/18255265250250+2.04%359,44052億543万+2.04%41.971.58
02/15250255245245-2%162,88051億132万+0.82%41.131.55
02/14255260250250-1.96%75,68052億543万+3.31%41.971.58
02/13260265250255-1.92%255,04053億954万+5.81%42.811.61
02/12275280260260+1.96%735,82054億1365万+8.79%43.651.65
02/08240290240255+6.25%1,523,32053億954万+8.05%42.811.61
02/072452502402400%40,80049億9721万+3%40.291.52
02/06250250240240-2.04%33,76049億9721万+3.9%40.291.52
02/05245250240245+2.08%113,36051億132万+6.99%41.131.55
02/04235250235240+2.13%128,10049億9721万+6.19%40.291.52
02/012352452352350%124,16048億9311万+4.91%39.461.49
01/31245245235235-2.08%110,16048億9311万+5.86%39.461.49
01/30245250240240-4%149,98049億9721万+8.6%40.291.52
01/29240250235250+2.04%158,02052億543万+13.12%41.971.58
01/28260260245245-5.77%192,22051億132万+10.86%41.131.55
01/25255265255260+1.96%212,00054億1365万+17.65%43.651.65
01/24255260245255+2%200,48053億954万+15.38%42.811.61
01/23235255235250+6.38%400,10052億543万+13.12%41.971.58
01/22250250230235-4.08%354,16048億9311万+5.86%39.461.49
01/21260260245245-3.92%409,50051億132万+9.87%41.131.55
01/18295300255255-12.07%1,961,10053億954万+13.84%42.811.61
01/17220300220290+31.82%3,954,38060億3830万+28.32%48.691.84
01/162152252152200%73,02045億8078万-2.65%36.941.39
01/15205220200220+7.32%132,32045億8078万-3.93%36.941.39
01/11210215205205-2.38%92,92042億6845万-11.64%34.421.3
01/102102152052100%130,52043億7256万-11.02%35.261.33
01/09220225210210-6.67%190,04043億7256万-12.13%35.261.33
01/08210230205225+9.76%335,14046億8489万-7.41%37.781.42
01/07205210200205+2.5%229,44042億6845万-16.33%34.421.3
01/04180200175200+11.11%178,66041億6434万-19.68%33.581.27
2018
12/28190195180180-5.26%218,06037億4791万-28.57%30.221.14
12/27185200185190+8.57%282,22039億5613万-25.78%31.91.2
12/26180185170175+2.94%292,62036億4380万-32.69%29.381.11
12/25170175160170-10.53%656,28035億3969万-35.85%28.541.08
12/21200205185190-5%340,10039億5613万-29.37%31.91.2
12/20200210195200-4.76%251,10041億6434万-26.74%33.581.27
12/19195220190210-8.7%605,66043億7256万-24.19%35.261.33
12/18235240225230-6.12%165,66047億8900万-17.86%38.621.46
12/17250250240245-2%91,56051億132万-13.43%41.131.55
12/14255260250250-3.85%161,78052億543万-12.28%41.971.58
12/132652702602600%100,02054億1365万-9.09%43.651.65
12/122652652602600%214,12054億1365万-9.41%43.651.65
12/11270275260260-3.7%233,70054億1365万-10.03%43.651.65
12/10280280265270-3.57%150,68056億2187万-6.9%45.331.71
12/07290290280280-3.45%64,34058億3008万-3.78%47.011.77
12/06295295285290-1.69%77,14060億3830万-0.34%48.691.84
12/052953002902950%116,92061億4241万+1.37%49.531.87
12/04300310295295-1.67%87,88061億4241万+1.72%49.531.87
12/03300305295300+1.69%187,18062億4652万+3.81%50.371.9
11/30300300295295-1.67%24,58061億4241万+2.08%49.531.87
11/29295300295300+1.69%120,62062億4652万+3.45%50.371.9
11/28290310290295+1.72%494,22061億4241万+1.03%49.531.87
11/27280295280290+1.75%159,02060億3830万-1.36%48.691.84
11/262902902802850%72,76059億3419万-3.72%47.851.8
11/222852952852850%95,14059億3419万-4.68%47.851.8
11/21285300285285-1.72%198,02059億3419万-5.63%47.851.8
11/20280290280290+1.75%84,88060億3830万-4.61%48.691.84
11/19275285275285+1.79%55,68059億3419万-7.17%47.851.8
11/16290295280280-5.08%183,40058億3008万-9.39%47.011.77
11/15290300290295-3.28%186,40061億4241万-5.45%49.531.87
11/14295315285305+7.02%689,86063億5063万-2.87%51.211.93
11/13285290280285-1.72%71,30059億3419万-9.81%47.851.8
11/12295295290290-1.69%61,58060億3830万-8.81%48.691.84
11/09285295285295+1.72%39,28061億4241万-7.81%49.531.87
11/08290295290290+1.75%53,14060億3830万-9.94%48.691.84
11/07290295285285-1.72%146,80059億3419万-12.04%47.851.8
11/062952952802900%92,54060億3830万-11.04%48.691.84
11/05290295285290-1.69%132,00060億3830万-11.59%48.691.84
11/02290305290295+1.72%156,66061億4241万-10.61%49.531.87
11/01280295275290+1.75%217,32060億3830万-12.91%48.691.84
10/31280290275285+3.64%319,08059億3419万-14.93%47.851.8
10/30265285260275+1.85%343,90057億2598万-18.4%46.171.74