株価チャート

2018/10/23～2019/03/22

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
201910/1, 株式分割 1→2
2019
03/222,2582,2902,2052,220-2.63%65,200234億1656万-1.46%36.856.37
03/202,2802,3202,2602,280+0.77%96,600240億4944万+1.11%37.846.54
03/192,2182,2652,1932,263+1.23%40,000238億6485万+0.42%37.556.49
03/182,2182,3102,2182,235+0.9%81,800235億7478万-0.67%37.16.41
03/152,2502,2702,2032,215-1.88%56,400233億6382万-1.56%36.766.36
03/142,1852,2852,1852,258+2.27%119,400238億1211万+0.24%37.476.48
03/132,2332,2332,1302,208-1.23%129,400232億8471万-2.06%36.646.34
03/122,1982,2552,1752,235+2.76%122,800235億7478万-1.02%37.16.41
03/112,1152,1832,0752,175+3.69%112,000229億4190万-3.8%36.16.24
03/082,1752,1752,0852,098-5.09%161,000221億2443万-7.44%34.816.02
03/072,2382,2402,1882,210-1.78%159,600233億1108万-2.81%36.686.34
03/062,3732,3752,2402,250-1.85%308,400237億3300万-1.06%37.346.46
03/052,2902,3102,2652,293-0.65%41,800241億8129万+0.86%38.056.58
03/042,3252,3782,3032,308-0.11%131,600243億3951万+1.52%38.36.62
03/012,3002,3432,2882,310+2.67%95,600243億6588万+1.63%38.346.63
02/282,2402,2902,2252,250-0.55%71,400237億3300万-1.1%37.346.46
02/272,2432,2682,2132,263+1.91%53,800238億6485万-0.72%37.556.49
02/262,3102,3102,2102,220-4%136,000234億1656万-2.63%36.856.37
02/252,3182,3402,2932,313-0.11%54,600243億9225万+1.25%38.386.64
02/222,3252,3532,3082,315-0.64%103,600244億10万+1.14%38.396.64
02/212,2902,3352,2432,330+1.86%88,400245億5820万+1.53%38.646.68
02/202,3082,3552,2882,288-1.4%96,600241億1025万-0.59%37.946.56
02/192,2932,3602,2652,320+2.43%109,200244億5280万+0.61%38.486.65
02/182,2082,2852,2082,265+2.95%63,200238億7310万-1.78%37.576.5
02/152,2652,2652,2002,200-3.51%70,800231億8800万-4.64%36.496.31
02/142,2202,2952,2052,280+2.59%48,000240億3120万-1.38%37.816.54
02/132,2332,2332,2002,223+0.91%33,400234億2515万-4.2%36.866.37
02/122,2202,2352,2002,203-0.9%35,200232億1435万-6.24%36.536.32
02/082,2682,2752,2052,223-1.88%36,200234億2515万-6.74%36.866.37
02/072,3002,3002,2332,265-1.41%53,800238億7310万-5.9%37.576.5
02/062,3232,3232,2702,298-1.08%39,200242億1565万-5.18%38.16.59
02/052,2982,3302,2532,323+1.2%69,200244億7915万-4.62%38.526.66
02/042,3232,3532,2752,295-0.33%51,400241億8930万-5.98%38.066.58
02/012,3282,3332,2952,303-0.32%34,000242億6835万-6.21%38.196.6
01/312,2602,3402,2482,310+5.24%116,400243億4740万-6.33%38.316.63
01/302,2502,3252,1902,195-1.57%107,200231億3530万-11.63%36.46.3
01/292,2852,2882,1882,230-2.51%145,000235億420万-10.94%36.986.4
01/282,3302,3352,2852,288-1.19%68,000241億1025万-9.48%37.946.56
01/252,3482,3602,3132,315-1.7%77,000244億10万-9.25%38.396.64
01/242,3602,3682,3152,355+0.21%64,400248億2170万-8.37%39.066.75
01/232,3402,3802,2732,350+2.29%230,400247億6900万-9.09%38.976.74
01/222,3282,3702,2852,298-1.29%128,400241億6786万-11.67%38.036.58
01/212,4482,4532,3202,328-4.12%108,800244億8343万-10.62%38.536.66
01/182,4932,5152,4152,428-1.42%70,600255億3535万-7.06%40.186.95
01/172,5052,5352,4032,463-1.01%151,600259億353万-5.69%40.767.05
01/162,4152,5952,4152,488+3.22%257,800261億6651万-4.69%41.177.12
01/152,3652,4482,3582,410+3.77%154,200253億5127万-7.52%39.896.9
01/112,3102,3752,2652,323+2.09%162,600244億3084万-11.02%38.446.65
01/102,3102,3932,2532,275-2.88%222,200239億3118万-12.9%37.666.51
01/092,4602,5652,3032,343-4.97%681,800246億4122万-10.49%38.776.71
01/082,4652,4952,4652,465-16.86%100,200259億2982万-5.92%40.87.06
01/073,1353,1652,9302,965-2.63%191,400311億8942万+13.43%49.088.49
01/042,7753,0652,7303,045+7.79%243,600320億3096万+17.66%50.48.72
2018
12/282,6852,9052,6502,825+6%247,400297億1674万+10.48%46.768.09
12/272,7502,7602,6302,665+2.3%150,000280億3366万+5.13%44.117.63
12/262,5852,7402,5502,605+5.47%147,800274億251万+3.5%43.127.46
12/252,4402,6052,4382,470-6.26%170,800259億8242万-1.4%40.887.07
12/212,5352,6602,4052,635+1.93%177,200277億333万+5.65%43.597.54
12/202,7052,7702,5252,585-6.17%187,400271億7765万+4.19%42.777.4
12/192,7352,7752,6502,755+2.23%106,000289億6496万+11.54%45.587.88
12/182,7402,8102,6652,695-3.75%154,600283億3415万+9.82%44.587.71
12/172,8952,8952,7052,800-3.45%209,600294億3808万+14.75%46.328.01
12/142,8302,9302,8052,900+3.94%262,400304億8944万+19.59%47.988.3
12/132,7752,8252,7402,790+2.39%137,200293億3294万+15.82%46.167.98
12/122,7202,8302,6102,725-0.55%307,200286億4956万+13.78%45.087.8
12/112,6302,7402,5602,740+14.76%501,400288億726万+14.98%45.337.84
12/102,5152,5152,3702,388-5.45%138,400251億122万+0.7%39.56.83
12/072,4302,5302,4152,525+5.43%123,200265億4684万+6.36%41.777.22
12/062,4432,4452,3402,395-1.64%108,200251億8007万+1.27%39.626.85
12/052,3502,4702,3502,435+1.35%96,800256億61万+3.09%40.286.97
12/042,5052,6102,3902,403-3.9%155,800252億5892万+2.15%39.756.87
12/032,4052,5352,4002,500+5.93%124,800262億8400万+6.84%41.367.15
11/302,3952,4152,3302,360-2.07%61,600248億1209万+1.24%39.046.75
11/292,4482,4952,4052,410-0.1%77,800253億3777万+3.39%39.876.89
11/282,3252,4232,3082,413+4.1%69,800253億6406万+3.32%39.916.9
11/272,3652,4332,3082,318+0.11%78,800243億6526万-0.92%38.346.63
11/262,2652,3352,2582,315+2.21%37,400243億3898万-1.41%38.36.62
11/222,2752,3282,2282,265-0.44%46,200238億1330万-4.03%37.476.48
11/212,2252,3232,1932,275+1.79%33,200239億1844万-4.09%37.646.51
11/202,2402,3002,2182,235-2.4%47,800234億9789万-6.21%36.976.39
11/192,1752,3182,1652,290+3.62%76,400240億7614万-4.22%37.886.55
11/162,2902,3432,2052,210-3.91%59,200232億3505万-7.8%36.566.32
11/152,2982,3602,2752,300-0.11%74,200241億8128万-4.56%38.056.58
11/142,3482,4202,2902,303-2.44%65,000242億756万-4.74%38.096.59
11/132,2352,3852,2102,360+0.85%87,800248億1209万-2.88%39.046.75
11/122,4132,4182,3202,340-3.31%77,200246億182万-4.1%38.716.69
11/092,4652,5052,3752,420-3.2%81,200254億4291万-1.51%40.046.92
11/082,5252,5552,4832,500+1.52%71,000262億8400万+1.21%41.367.15
11/072,4282,5102,3952,463+1.97%102,000258億8974万-0.83%40.747.04
11/062,4402,4752,3752,415-1.02%69,000253億9034万-3.55%39.956.91
11/052,4132,5252,4102,440-1.11%115,200256億5318万-3.48%40.376.98
11/022,3132,5052,3052,468+7.52%139,400259億4230万-3.42%40.827.06
11/012,3402,3652,2382,295-0.54%92,800241億2871万-11.46%37.976.57
10/312,2582,3452,2502,308+5.49%123,600242億6013万-12.43%38.176.6
10/302,0582,2002,0382,188+4.04%148,600229億9850万-18.16%36.196.26
10/292,2602,3282,0852,103-8.39%170,000221億484万-22.36%34.786.01
10/262,4202,4652,2102,295-2.34%155,000241億2871万-16.45%37.976.57
10/252,4152,4352,3352,350-6%192,200247億696万-15.47%38.886.72
10/242,5502,5752,4532,500-0.6%108,600262億8400万-11.03%41.367.15
10/232,5452,5802,4752,515-1.18%97,000264億4170万-11.07%41.617.2