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
20244/1, 株式分割 1→2
2019
03/292,7902,8052,7402,745-0.18%412,8002153億863万+0.92%22.372.69
03/282,8102,8202,7302,750-3.51%784,4002157億81万+1.25%22.412.7
03/272,8302,8752,8052,850-0.7%462,0002235億4448万+5.05%23.232.79
03/262,8852,9152,8552,870+0.7%802,6002251億1321万+6.1%23.392.81
03/252,8402,8652,8252,850-1.38%608,2002235億4448万+5.79%23.232.79
03/222,9152,9302,8702,890-0.34%470,0002266億8194万+7.72%23.562.83
03/202,9002,9152,8552,900+0.69%498,8002274億6631万+8.57%23.642.84
03/192,8252,9052,8102,880+2.31%655,2002258億9758万+8.19%23.472.82
03/182,7652,8202,7552,815+2.18%474,2002207億9919万+6.11%22.942.76
03/152,7102,7552,7052,755+2.42%523,4002160億9299万+4.4%22.462.7
03/142,6752,6902,6652,690+1.51%236,6002109億9461万+2.36%21.932.64
03/132,6702,6702,6302,650-0.38%184,6002078億5714万+1.03%21.62.6
03/122,6252,6902,6202,660+2.7%274,4002086億4151万+1.57%21.682.61
03/112,6252,6452,5802,590-1.33%275,4002031億5094万-0.99%21.112.54
03/082,6602,6702,6202,625-2.05%259,0002058億9623万+0.46%21.42.57
03/072,6602,6952,6602,680+0.19%177,0002102億1024万+2.8%21.842.63
03/062,6552,6852,6552,6750%138,2002098億1806万+2.92%21.82.62
03/052,6952,6952,6602,675-0.93%174,0002098億1806万+3.2%21.82.62
03/042,6602,7052,6352,700+2.86%302,8002117億7898万+4.57%22.012.65
03/012,6302,6502,6052,625-0.76%201,6002058億9623万+2.1%21.42.57
02/282,6552,6752,6302,645+0.19%268,0002074億6496万+3.16%21.562.59
02/272,6302,6502,6252,640+0.38%168,4002070億7278万+3.33%21.522.59
02/262,6402,6502,6202,630+0.96%217,2002062億8841万+3.22%21.442.58
02/252,6002,6302,5952,605+0.19%297,0002043億2749万+2.56%21.232.55
02/222,6102,6402,5852,600-1.7%263,6002039億3531万+2.77%21.192.55
02/212,6452,6602,6052,645-1.12%320,6002074億6496万+5%21.562.59
02/202,6402,6902,6252,675+1.13%348,4002098億1806万+6.66%21.82.62
02/192,5902,6502,5852,645+1.73%290,6002074億6496万+6.01%21.562.59
02/182,6152,6202,5552,600+1.17%447,6002039億3531万+4.71%21.192.55
02/152,5552,5802,5302,570-1.34%363,2002015億8221万+3.92%20.952.52
02/142,6552,6652,6002,605-2.25%320,8002043億2749万+5.64%21.232.55
02/132,6702,7252,6552,665+0.19%382,0002090億3369万+8.47%21.722.61
02/122,6052,6752,5802,660+7.69%1,010,4002086億4151万+8.79%21.682.61
02/082,4252,4882,4202,470-0.5%370,0001937億3855万+1.6%20.132.42
02/072,5402,5402,4682,483-2.65%255,8001947億1900万+2.24%20.232.43
02/062,5652,5852,5352,550-0.58%234,2002000億1348万+5.11%20.782.5
02/052,5852,5902,5452,565-0.77%194,6002011億9003万+6.17%20.912.51
02/042,5452,5952,5402,585+2.78%329,8002027億5876万+7.57%21.072.53
02/012,4952,5302,4852,515+1.51%281,0001972億6819万+4.97%20.52.46
01/312,4882,5202,4702,478+0.1%239,4001943億2682万+3.4%20.192.43
01/302,4752,4902,4632,475-0.5%278,2001941億3073万+3.13%20.172.43
01/292,4452,4932,4332,488+2.26%329,8001951億1119万+3.65%20.282.44
01/282,4502,4602,4282,433+0.21%231,2001907億9717万+1.19%19.832.38
01/252,4702,4752,4282,428-0.41%227,2001904億499万+0.68%19.792.38
01/242,4952,4952,4302,4380%246,8001911億8935万+0.85%19.872.39
01/232,4432,4652,4182,438-0.91%346,4001911億8935万+0.56%19.872.39
01/222,4732,5052,4452,460+1.55%350,0001929億2366万+1.19%20.052.41
01/212,4002,4602,3952,423+2.54%367,4001899億8276万-0.64%19.742.37
01/182,3282,3702,3252,363+1.39%311,4001852億7730万-3.53%19.252.31
01/172,3502,3552,3102,330-0.85%375,0001827億2851万-5.32%18.992.28
01/162,3502,3682,3432,3500%241,0001842億9700万-5.09%19.152.3
01/152,3382,3702,3302,350+0.21%212,8001842億9700万-5.74%19.152.3
01/112,3652,3802,3282,345-0.42%253,8001839億488万-6.61%19.112.3
01/102,3902,4132,3452,355-1.98%220,8001846億8912万-6.95%19.192.31
01/092,4352,4402,3882,403+1.16%247,8001884億1427万-5.71%19.582.35
01/082,3552,4282,3452,375+0.74%561,0001862億5760万-7.26%19.362.33
01/072,3702,3882,3282,358+1.95%327,0001848億8518万-8.48%19.212.31
01/042,3402,3502,2652,313-4.05%601,2001813億5609万-10.75%18.852.27
2018
12/282,3832,4152,3832,410-0.31%226,8001890億245万-7.56%19.642.36
12/272,3782,4452,3602,418+5.22%463,6001895億9063万-7.62%19.72.37
12/262,2752,3502,2582,298+2%414,2001801億7972万-12.68%18.722.25
12/252,2752,2982,2382,253-6.73%734,6001766億5063万-15%18.362.21
12/212,4232,4402,3702,415-4.17%1,122,8001893億9457万-9.52%19.682.37
12/202,5252,5452,4982,520-1.37%531,2001976億2912万-5.97%20.542.47
12/192,4952,5802,4952,555+2.3%426,6002003億7397万-4.91%20.822.5
12/182,5452,5752,4982,498-3.2%409,0001958億6457万-7.26%20.352.45
12/172,5952,6302,5752,580-0.58%388,4002023億3458万-4.48%21.032.53
12/142,6052,6402,5752,5950%394,4002035億1094万-3.89%21.152.54
12/132,5952,6102,5802,595-0.76%350,0002035億1094万-3.85%21.152.54
12/122,6252,6652,6052,615+0.77%309,8002050億7942万-3%21.312.56
12/112,6202,6502,5652,595-1.52%402,2002035億1094万-3.64%21.152.54
12/102,6552,6852,6252,635-2.59%267,2002066億4791万-2.04%21.472.58
12/072,6502,7202,6452,705+2.08%426,2002121億3761万+0.74%22.052.65
12/062,7352,7402,6302,650-2.39%589,4002078億2427万-0.93%21.62.6
12/052,7152,7352,7002,715-2.34%435,2002129億2185万+1.69%22.132.66
12/042,7902,8452,7652,780-0.71%484,2002180億1943万+4.59%22.662.72
12/032,8502,8502,7852,800-1.75%428,8002195億8791万+5.98%22.822.74
11/302,7902,8502,7702,850+2.7%549,0002235億912万+8.61%23.232.79
11/292,7452,8052,7152,775+1.83%557,2002176億2731万+6.57%22.622.72
11/282,7552,7652,7152,725-0.55%276,0002137億609万+5.25%22.212.67
11/272,7202,7552,6852,740+0.37%360,8002148億8246万+6.45%22.332.68
11/262,7352,8002,7302,730-0.18%492,4002140億9821万+6.6%22.252.68
11/222,7102,7502,6802,735+2.82%618,8002144億8751万+7.38%22.292.68
11/212,6952,7402,6602,660-3.62%726,8002086億577万+5.06%21.682.61
11/202,7502,8102,7402,7600%815,0002164億4809万+9.48%22.492.7
11/192,7752,8052,7552,760+0.91%644,2002164億4809万+10.36%22.492.7
11/162,7002,7502,6952,735+1.48%668,6002144億8751万+10.1%22.292.68
11/152,6752,7102,6602,695-0.19%380,6002113億5058万+8.98%21.962.64
11/142,6752,7102,6502,7000%504,8002117億4270万+9.62%222.65
11/132,6552,7102,6202,700+0.19%767,0002117億4270万+9.93%222.65
11/122,7002,7202,6002,695+5.07%1,059,8002113億5058万+10.18%21.962.64
11/092,5652,6152,5652,565+0.2%623,6002011億5556万+5.34%20.92.51
11/082,5552,5752,5352,560+1.59%385,6002007億6345万+5.35%20.862.51
11/072,5302,5552,5052,520-0.79%432,4001976億2652万+4.05%20.542.47
11/062,5402,5502,5102,540+0.4%311,0001991億9498万+5.13%20.72.49
11/052,5052,5552,5052,530+0.8%407,0001984億1075万+4.94%20.622.48
11/022,4502,5202,4282,510+2.24%539,8001968億4229万+4.32%20.462.46
11/012,4632,4952,4302,455-2%490,8001925億2901万+2.33%20.012.41
10/312,4332,5202,4302,505+3.3%565,4001964億5017万+4.46%20.422.45
10/302,3452,4302,3302,425+2.21%884,6001901億7631万+1.25%19.762.38