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
20237/1, 株式分割 1→1
2019
03/29396400393394-0.51%3,20091億7198万-3.08%10.890.52
03/283964003963960%5,60092億1859万-2.59%10.950.53
03/27393400393396-4.93%21,40092億1859万-2.59%10.950.53
03/26410417409416+0.24%53,60096億9642万+2.46%11.510.55
03/25413416411415-0.12%10,20096億7311万+2.22%11.490.55
03/22413416413416+0.36%15,00096億8477万+2.59%11.50.55
03/20410414409414+0.49%14,00096億4981万+2.48%11.460.55
03/19411415410412+0.61%9,20096億319万+1.98%11.40.55
03/18409413408410+0.37%7,80095億4492万+1.61%11.330.54
03/15406408405408+0.25%1,40095億995万+1.24%11.290.54
03/14405408404407+0.49%2,60094億8664万+1.24%11.260.54
03/13403408403405+0.25%4,20094億4003万+0.75%11.210.54
03/12407408404404-0.74%2,60094億1672万+0.25%11.180.54
03/11403407402407+1.12%2,20094億8664万+0.99%11.260.54
03/08405408402403-0.74%6,00093億8175万-0.37%11.140.54
03/07407411405406-0.25%7,80094億5168万+0.37%11.220.54
03/06412412407407-1.33%10,80094億7499万+0.37%11.250.54
03/05408412408412+0.98%11,40096億319万+1.73%11.40.55
03/04408412406408+0.25%11,80095億995万+0.74%11.290.54
03/01405408405407+0.62%11,80094億8664万+0.25%11.260.54
02/28407410403405+0.37%7,00094億2837万-0.61%11.190.54
02/27403405402403+0.62%4,20093億9341万-0.98%11.150.54
02/26403407401401-0.37%14,80093億3514万-1.84%11.080.53
02/25399408399402+0.88%4,20093億7010万-1.47%11.130.53
02/22397399397399+0.13%1,60092億8852万-2.57%11.030.53
02/21400400397398-0.25%5,00092億7687万-2.93%11.010.53
02/20398399396399+0.88%1,60093億17万-2.68%11.040.53
02/19401401393396-0.75%7,20092億1859万-3.77%10.950.53
02/18398400398399+0.13%2,20092億8852万-3.28%11.030.53
02/15400402398398-0.5%3,20092億7687万-3.63%11.010.53
02/14397401397400+0.25%1,40093億2348万-3.15%11.070.53
02/13398400397399+0.76%3,40093億17万-3.62%11.040.53
02/12401401396396-0.75%3,80092億3025万-4.35%10.960.53
02/08397401397399-0.62%2,20093億17万-3.62%11.040.53
02/07403405400402-0.37%17,00093億5845万-2.78%11.110.53
02/06418418403403-3.36%9,00093億9341万-1.95%11.150.54
02/054184184114170%4,20097億1973万+1.96%11.540.55
02/04422422417417+0.24%2,00097億1973万+2.46%11.540.55
02/01418418416416-0.36%1,20096億9642万+2.72%11.510.55
01/31418422418418-0.12%1,00097億3139万+3.34%11.550.56
01/304184194184180%1,40097億4304万+3.47%11.570.56
01/29421422418418-0.71%6,40097億4304万+3.21%11.570.56
01/28419422419421+0.48%2,20098億1297万+3.95%11.650.56
01/25419419419419-1.06%40097億6635万+3.2%11.60.56
01/24417424417424+1.68%2,00098億7124万+4.31%11.720.56
01/23417417417417-0.48%20097億808万+2.33%11.530.55
01/22420424419419-0.24%3,00097億5469万+2.57%11.580.56
01/21417420416420+1.08%1,20097億7800万+2.82%11.610.56
01/18414420414415-0.36%2,80096億7311万+1.47%11.490.55
01/17416422416417-0.48%3,00097億808万+1.59%11.530.55
01/16420422418419-0.24%4,40097億5469万+1.82%11.580.56
01/15419420419420+1.08%1,20097億7800万+2.07%11.610.56
01/11415418413415+0.12%1,20096億7311万+0.73%11.490.55
01/10414420413415+0.24%3,20096億6146万+0.61%11.470.55
01/094064144064140%5,40096億3815万+0.12%11.440.55
01/08400415400414+3.5%4,00096億3815万+0.12%11.440.55
01/07395407395400+3.23%7,20093億1183万-3.27%11.060.53
01/04379392375387+3.2%7,80090億2047万-6.52%10.710.51
2018
12/28375389371375+0.13%9,80087億4077万-9.86%10.380.5
12/27368375368375+6.7%13,60087億2911万-10.41%10.360.5
12/26350376350351+1.3%22,40081億8136万-16.63%9.710.47
12/25350350342347-7.97%57,60080億7647万-18.28%9.590.46
12/21396396361377-4.92%17,20087億7573万-12.03%10.420.5
12/20421422390396-6.6%13,80092億3025万-7.91%10.960.53
12/19428429424424-0.82%9,40098億8289万-1.85%11.730.56
12/18428433428428-1.27%5,60099億6447万-1.27%11.830.57
12/17428436428433-0.46%14,000100億9267万0%11.980.58
12/14431441428435+0.58%10,400101億3929万+0.23%12.040.58
12/134334404334330%18,400100億8102万-0.35%11.970.58
12/12440440425433-1.14%7,200100億8102万-0.57%11.970.58
12/11436440434438+0.69%14,200101億9756万+0.34%12.110.58
12/10431437426435+0.23%4,600101億2763万-0.34%12.030.58
12/07435440431434+0.7%8,200101億433万-0.8%120.58
12/06443443430431-2.49%13,800100億3440万-1.71%11.910.57
12/05437442433442+1.15%22,200102億9079万+0.57%12.220.59
12/04433440433437+1.99%19,800101億7425万-0.57%12.080.58
12/03428438428428+0.12%16,20099億7613万-2.73%11.850.57
11/304274294244280%6,40099億6447万-3.28%11.830.57
11/29423428423428+1.06%10,40099億6447万-3.5%11.830.57
11/28423425421423+0.12%5,40098億5958万-4.73%11.710.56
11/27422424420423-0.24%10,00098億4793万-5.27%11.690.56
11/26426428424424-0.59%11,40098億7124万-5.47%11.720.56
11/22433439426426-1.84%12,00099億2951万-5.33%11.790.57
11/21436439433434-0.34%3,400101億1598万-3.98%12.010.58
11/20436436436436-0.11%1,200101億5094万-4.07%12.050.58
11/194304364304360%3,600101億6260万-4.18%12.070.58
11/16434438427436-1.13%15,000101億6260万-4.39%12.070.58
11/15436442435441+0.46%6,600102億7914万-3.71%12.20.59
11/14441444439439-0.34%5,000102億3252万-4.36%12.150.58
11/13445445440441-1.45%6,400102億6749万-4.45%12.190.59
11/12444448444447-0.22%8,800104億1899万-3.25%12.370.59
11/09448448444448+0.11%8,200104億4230万-3.24%12.40.6
11/08448450448448-0.56%5,200104億3065万-3.76%12.380.6
11/07446451446450-0.11%14,200104億8892万-3.43%12.450.6
11/06450452445451-0.22%10,200105億57万-3.74%12.470.6
11/05449452445452+0.67%4,400105億2388万-3.73%12.50.6
11/02452452443449-0.77%10,200104億5396万-4.78%12.410.6
11/01454455448452-1.2%11,800105億3554万-4.24%12.510.6
10/31459459456458-0.11%3,200106億6373万-3.48%12.660.61
10/304574584424580%18,200106億7539万-3.58%12.680.61