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
20221/1, 株式分割 1→1.5
2019
03/291,0331,0371,0241,031+0.78%6,150121億8882万-0.06%5.210.66
03/281,0331,0331,0171,023-0.97%6,150120億9427万-0.74%5.170.66
03/271,0371,0461,0331,033-2.21%4,800122億1245万+0.32%5.220.66
03/261,0531,0571,0461,057+0.96%14,400124億8822万+2.69%5.340.68
03/251,0521,0541,0301,047-0.57%21,600123億7003万+1.91%5.290.67
03/221,0541,0571,0511,0530%21,750124億4094万+2.7%5.320.67
03/201,0551,0591,0531,053-0.19%6,150124億4094万+2.9%5.320.67
03/191,0601,0601,0401,055-0.13%24,300124億6458万+3.2%5.330.68
03/181,0581,0591,0531,056-0.06%19,200124億8034万+3.63%5.340.68
03/151,0581,0581,0521,057+0.19%15,750124億8822万+3.9%5.340.68
03/141,0551,0571,0511,0550%22,500124億6458万+3.91%5.330.68
03/131,0471,0571,0471,055-0.25%7,200124億6458万+4.22%5.330.68
03/121,0201,0571,0181,057+2.99%18,150124億9610万+4.79%5.340.68
03/111,0011,0271,0011,027+2.46%11,400121億3366万+2.16%5.190.66
03/081,0131,0139931,002-1.44%27,750118億4214万+0.1%5.060.64
03/071,0161,0171,0121,0170%7,500120億1548万+1.87%5.140.65
03/061,0091,0181,0071,017+0.79%8,100120億1548万+2.28%5.140.65
03/051,0131,0139971,009-0.26%7,350119億2093万+1.78%5.10.65
03/041,0111,0169971,011+0.46%4,800119億5245万+2.36%5.110.65
03/011,0101,0111,0021,007-0.26%8,550118億9729万+2.2%5.090.65
02/281,0151,0191,0011,009-1.05%6,900119億2881万+2.78%5.10.65
02/271,0231,0301,0191,0200%6,900120億5487万+4.19%5.160.65
02/261,0131,0231,0131,020+0.2%4,800120億5487万+4.62%5.160.65
02/251,0071,0181,0061,018+1.06%6,000120億3124万+4.84%5.140.65
02/221,0021,0071,0001,007+0.53%5,100119億517万+4.17%5.090.65
02/211,0071,0079931,002-0.27%15,300118億4214万+3.94%5.060.64
02/201,0071,0151,0031,005-0.2%12,900118億7366万+4.65%5.080.64
02/191,0201,0201,0011,007-0.33%10,500118億9729万+5.19%5.090.65
02/181,0211,0211,0021,010+0.66%11,400119億3669万+5.98%5.10.65
02/151,0051,0059931,003-0.2%14,100118億5790万+5.73%5.070.64
02/141,0111,0211,0041,005-0.4%9,000118億8153万+6.38%5.080.64
02/131,0111,0239931,009+0.6%24,600119億2881万+7.26%5.10.65
02/121,0011,0079971,003+1.01%11,250118億5790万+7.19%5.070.64
02/089951,000983993-0.86%11,250117億3971万+6.7%5.020.64
02/079871,0109871,002+1.55%11,850118億4214万+8.09%5.060.64
02/06985987979987+0.14%8,850116億6092万+7.01%4.990.63
02/05945995945985+4.45%19,650116億4516万+7.8%4.980.63
02/04926943926943+1.87%9,750111億4879万+4.12%4.770.6
02/01934934923926+0.22%16,800109億4393万+2.77%4.680.59
01/319259399249240%13,500109億2030万+2.44%4.670.59
01/30939939923924-1.7%10,200109億2030万+2.21%4.670.59
01/29933940920940+0.79%14,400111億939万+3.75%4.750.6
01/28937947932933-0.43%19,950110億2272万+2.72%4.710.6
01/25939943933937+0.36%26,100110億7000万+2.82%4.730.6
01/249379379329330%28,500110億3060万+2.12%4.720.6
01/23929939923933+0.5%32,550110億3060万+1.78%4.720.6
01/22920933915929+0.72%15,750109億7545万+0.94%4.690.6
01/21925932917922+0.22%12,000108億9666万-0.22%4.660.59
01/18918921917920+0.29%5,100108億7302万-0.97%4.650.59
01/17929950917917+0.07%18,450108億4151万-1.78%4.640.59
01/169319319169170%10,800108億3363万-2.38%4.630.59
01/15916929912917+1.18%14,100108億3363万-3%4.630.59
01/119079109069060%3,150107億756万-4.73%4.580.58
01/10914914897906-0.88%12,450107億756万-5.43%4.580.58
01/09914931913914+0.15%11,850108億211万-5.19%4.620.59
01/08903920895913+3.4%13,800107億8635万-5.81%4.610.58
01/07887903883883+0.08%32,850104億3180万-9.38%4.460.57
01/04871885857882+0.3%33,600104億2392万-10%4.460.57
2018
12/28891891871879+1%11,400103億9240万-10.73%4.440.56
12/27853871839871+7.93%38,400102億8998万-12.05%4.40.56
12/26780814780807+4.13%37,50095億3359万-19.09%4.080.52
12/25789804763775-6.52%121,50091億5540万-23.07%3.920.5
12/21854871810829-11.28%172,05097億9360万-18.6%4.190.53
12/20971979923934-3.78%30,450110億3848万-9.14%4.720.6
12/19989989967971-0.27%33,150114億7183万-6.13%4.910.62
12/18976991973973-2.93%23,850115億334万-6.23%4.920.62
12/171,0131,0139971,003-0.33%11,100118億5002万-3.87%5.070.64
12/141,0141,0191,0011,006-0.59%11,400118億8941万-3.92%5.080.64
12/131,0191,0231,0121,012+0.07%12,450119億6032万-3.71%5.110.65
12/121,0181,0181,0111,011+0.07%13,350119億5245万-4.14%5.110.65
12/111,0371,0379971,011-1.37%33,150119億4457万-4.56%5.110.65
12/101,0331,0351,0151,025-1.03%22,950121億1003万-3.61%5.180.66
12/071,0391,0501,0331,035-0.89%14,100122億3609万-2.88%5.230.66
12/061,0591,0611,0381,045-1.32%18,150123億4640万-2.18%5.280.67
12/051,0411,0651,0411,059-0.81%10,650125億1185万-1.06%5.350.68
12/041,0771,0781,0671,067-0.44%24,150126億1428万-0.16%5.390.68
12/031,0681,0811,0681,072+0.44%10,350126億6944万+0.56%5.420.69
11/301,0501,0731,0451,067+1.07%12,000126億1428万+0.31%5.390.68
11/291,0511,0601,0501,056+0.7%10,050124億8034万-0.75%5.340.68
11/281,0421,0611,0401,049+0.64%15,450123億9367万-1.72%5.30.67
11/271,0321,0491,0251,042+2.29%35,850123億1488万-2.71%5.270.67
11/261,0141,0251,0141,019+0.59%4,350120億3911万-5.24%5.150.65
11/221,0201,0201,0111,0130%14,400119億6820万-6.23%5.120.65
11/211,0011,0219951,013-2.44%60,600119億6820万-6.67%5.120.65
11/201,0521,0521,0321,038-1.33%22,350122億6761万-4.86%5.250.67
11/191,0331,0621,0331,052-0.88%33,300124億3306万-3.84%5.320.67
11/161,0851,0851,0541,061-0.69%22,200125億4337万-3.25%5.360.68
11/151,0871,0871,0691,069-0.8%9,750126億3004万-2.76%5.40.68
11/141,0931,0971,0771,077-0.98%16,050127億3247万-2.15%5.440.69
11/131,0821,0991,0371,088-0.43%46,350128億5853万-1.36%5.50.7
11/121,0811,1001,0811,093-1.03%14,400129億1368万-1.12%5.520.7
11/091,1101,1181,1011,104-0.3%7,950130億4763万-0.27%5.580.71
11/081,1271,1291,1071,107+0.06%17,700130億8702万-0.24%5.60.71
11/071,1101,1161,0971,107+0.3%18,450130億7914万-0.48%5.590.71
11/061,1071,1091,0971,103-0.3%7,350130億3975万-1.05%5.580.71
11/051,0931,1081,0931,107+0.91%10,050130億7914万-1.01%5.590.71
11/021,0921,1031,0831,097+0.55%19,650129億6096万-2.17%5.540.7
11/011,0961,1041,0831,091-0.49%10,800128億9005万-2.97%5.510.7
10/311,0641,0991,0561,096+5.18%20,250129億5308万-2.75%5.540.7
10/309791,0429791,042+5.32%33,300123億1488万-7.87%5.270.67