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
20194/1, 株式分割 1→2
2019
03/291,4551,4791,4551,456+0.76%48,800726億8810万-0.95%9.170.85
03/281,4671,4671,4401,445-3.47%64,300721億3894万-1.7%9.10.85
03/271,4691,5031,4561,497+0.13%97,800747億3494万+1.77%9.430.88
03/261,4511,4991,4471,495+4.88%227,200746億3510万+1.7%9.40.87
03/251,4521,4521,4221,426-2.86%82,400711億6544万-2.96%8.970.83
03/221,4671,4721,4531,468-0.54%72,000732億6221万+0.03%9.230.86
03/201,4671,4801,4661,476+0.61%53,800736億6160万+0.79%9.280.86
03/191,4831,4831,4601,467-1.38%76,600732億1229万+0.45%9.230.86
03/181,4471,4871,4471,487+2.91%81,200742億3571万+2.13%9.350.87
03/151,4481,4691,4261,445+0.14%139,400721億3894万-0.21%9.090.85
03/141,4861,4861,4431,443-2.86%90,600720億3909万-0.14%9.080.84
03/131,4701,4931,4631,486+1.47%77,400741億6083万+3.02%9.340.87
03/121,4851,4851,4591,4640%85,200730億8748万+1.81%9.210.86
03/111,4711,4821,4621,464-0.07%38,000730億8748万+2.16%9.210.86
03/081,4681,4851,4551,465-1.84%92,600731億3740万+2.59%9.220.86
03/071,4641,4931,4581,493+1.08%65,400745億1029万+5.03%9.390.87
03/061,4711,4821,4601,477+0.78%63,600737億1152万+4.57%9.290.86
03/051,4761,4811,4591,465-1.25%81,400731億3740万+4.27%9.220.86
03/041,4901,4911,4791,484-0.1%55,400740億6098万+6.12%9.330.87
03/011,4801,4891,4801,4850%45,400741億3587万+6.76%9.340.87
02/281,4791,4961,4751,485+0.34%60,000741億3587万+7.3%9.340.87
02/271,4611,4861,4601,480+1.3%74,800738億8625万+7.56%9.310.87
02/261,4801,4801,4601,461-0.61%27,000729億3771万+6.64%9.190.85
02/251,4651,4761,4631,470+0.55%26,800733億8702万+7.77%9.250.86
02/221,4671,4701,4461,462-0.2%45,600729億8763万+7.66%9.20.86
02/211,4621,4721,4501,465-0.2%71,400731億3740万+8.36%9.220.86
02/201,4701,4801,4591,468+0.41%55,000732億8717万+9.14%9.230.86
02/191,4751,4751,4531,462-1.02%81,200729億8763万+9.27%9.20.86
02/181,4601,4841,4441,477+6.14%180,800737億3648万+10.97%9.290.86
02/151,3841,3961,3751,392+0.47%42,600694億6805万+5.1%8.750.81
02/141,3591,3881,3591,385+1.91%59,200691億4355万+4.84%8.710.81
02/131,3651,3661,3351,359-0.66%67,600678億4555万+3.11%8.550.8
02/121,3231,3691,3011,368+5.19%79,200682億9486万+3.87%8.610.8
02/081,3501,3501,2991,301-4.83%77,000649億2505万-1.1%8.180.76
02/071,3661,3771,3501,367-0.76%37,600682億1997万+3.92%8.60.8
02/061,3821,3881,3631,377+0.22%71,000687億4417万+4.87%8.660.81
02/051,3341,3751,3341,374+3.04%50,400685億9440万+5.13%8.640.8
02/041,3641,3781,3291,334-1.44%74,600665億7251万+2.58%8.390.78
02/011,3131,3631,3121,353+5.54%105,800675億4601万+4.32%8.510.79
01/311,2751,3041,2751,282+0.51%55,200640億147万-1.08%8.060.75
01/301,3051,3101,2671,276-2.22%66,200636億7697万-1.81%8.020.75
01/291,2961,3081,2771,305+0.85%35,200651億2474万+0.27%8.210.76
01/281,3001,3071,2931,294-1.03%27,000645億7558万-0.88%8.140.76
01/251,3021,3231,3001,307+0.42%32,000652億4955万-0.08%8.220.76
01/241,2931,3081,2811,302+0.7%38,000649億7497万-0.8%8.190.76
01/231,2961,3011,2891,293-1.19%31,200645億2566万-1.79%8.130.76
01/221,3271,3271,3051,308-0.76%16,000652億9947万-0.83%8.230.77
01/211,3271,3271,3131,318+0.04%36,000657億9870万-0.38%8.290.77
01/181,3111,3201,3061,318+0.57%53,600657億7374万-0.72%8.290.77
01/171,3041,3131,2951,310+1.71%51,800653億9932万-1.58%8.240.77
01/161,3091,3101,2861,288-1.83%29,800643億101万-3.59%8.10.75
01/151,2761,3151,2701,312+2.02%53,000654億9916万-2.24%8.250.77
01/111,3001,3001,2841,286-0.92%46,200642億116万-4.67%8.090.75
01/101,2951,3031,2901,298-1.48%32,400648億24万-4.35%8.170.76
01/091,3171,3301,3111,318+0.04%47,600657億7374万-3.34%8.290.77
01/081,3211,3211,3051,317-0.87%54,000657億4878万-3.66%8.280.77
01/071,3311,3451,3161,329+2.04%50,000663億2289万-3.1%8.360.78
01/041,2911,3131,2761,302-0.65%51,000649億9993万-5.31%8.190.76
2018
12/281,3251,3311,3051,311-0.15%82,800654億2428万-5.04%8.240.77
12/271,3141,3211,2721,313+5.93%110,200655億2412万-5.17%8.260.77
12/261,2601,2671,2241,239+4.6%91,000618億5477万-10.8%7.790.72
12/251,2491,2491,1781,185-7.03%72,000591億3396万-15.21%7.450.69
12/211,3301,3301,2601,274-3.99%128,200636億208万-9.39%8.010.75
12/201,3511,3511,3241,327-1.81%73,400662億4801万-6.09%8.350.78
12/191,3361,3541,3351,352+1.39%67,400674億7113万-4.62%8.50.79
12/181,3851,3891,3261,333-4.48%122,400665億4755万-6.13%8.390.78
12/171,3861,3991,3741,396+1.45%59,800696億6775万-2.07%8.780.82
12/141,4031,4051,3731,376-2.06%125,800686億6928万-3.68%8.650.8
12/131,4001,4181,3951,405+1.04%107,200701億1705万-1.85%8.840.82
12/121,3881,4011,3871,390+0.4%60,600693億9317万-2.87%8.740.81
12/111,3931,4001,3761,385-0.86%70,600691億1859万-3.38%8.710.81
12/101,4241,4261,3971,397-2.1%41,600697億1767万-2.68%8.790.82
12/071,4201,4301,4141,427+0.46%54,600712億1536万-0.8%8.970.83
12/061,4311,4321,4151,420-0.91%92,400708億9086万-1.32%8.930.83
12/051,4121,4421,4091,433-0.21%82,600715億3986万-0.28%9.010.84
12/041,4671,4671,4341,436-2.68%74,000716億8963万+0.14%9.030.84
12/031,4911,4951,4641,476-1.07%70,800736億6160万+3.11%9.280.86
11/301,4541,4961,4541,492+3.5%98,200744億6037万+4.67%9.380.87
11/291,4461,4571,4401,441+1.05%44,400719億3925万+1.55%9.060.84
11/281,4271,4361,4141,426-0.04%50,200711億9040万+0.71%8.970.83
11/271,4301,4381,4251,427+0.39%38,000712億1536万+0.88%8.970.83
11/261,4041,4341,4041,421+0.5%36,800709億4079万+0.64%8.940.83
11/221,4151,4181,4011,414-0.28%71,000705億9132万+0.21%8.90.83
11/211,4151,4211,4061,418-1.15%66,400707億9102万+0.57%8.920.83
11/201,4331,4411,4171,435+0.1%44,400716億1475万+1.74%9.020.84
11/191,4311,4411,4271,433+0.39%51,600715億3986万+1.78%9.010.84
11/161,4351,4401,4101,428-0.52%47,400712億6529万+1.53%8.980.84
11/151,4151,4361,4151,435+0.56%37,400716億3971万+2.14%9.030.84
11/141,4301,4481,4271,427-0.8%44,000712億4032万+1.57%8.980.84
11/131,4451,4451,4241,439-1.64%58,200718億1444万+2.31%9.050.84
11/121,4581,4741,4571,463-0.14%30,200730億1260万+3.94%9.20.86
11/091,4471,4711,4431,465+1.21%36,200731億1244万+4.01%9.210.86
11/081,4361,4531,4321,447+2.59%51,000722億3879万+2.62%9.10.85
11/071,4251,4501,4081,411-1.29%83,200704億1659万-0.32%8.870.83
11/061,4381,4451,4281,429-0.87%40,000713億4017万+0.7%8.990.84
11/051,4361,4721,4301,442-1.3%103,600719億6421万+1.3%9.070.84
11/021,4261,4751,4261,461+0.79%104,000729億1275万+2.42%9.190.85
11/011,5131,5131,4221,449+4.47%192,400723億3863万+1.47%9.120.85
10/311,3701,3871,3661,387+1.69%73,200692億4340万-3.14%8.730.81
10/301,3421,3781,3421,364+1.64%102,200680億9517万-5.21%8.580.8