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
2019
03/29249254242242-3.59%109,70039億2959万+2.11%9.270.52
03/28243251239251+1.62%148,00040億7573万+6.81%9.610.54
03/27248252243247+2.07%140,00040億1078万+6.01%9.460.53
03/26247259240242-1.22%204,20039億2959万+4.76%9.270.52
03/25247251239245-5.41%273,20039億7830万+6.99%9.380.53
03/22254273254259+1.97%509,70042億563万+14.1%9.920.56
03/20266268253254-4.51%288,10041億2444万+12.89%9.730.55
03/19271272256266-3.27%397,90043億1930万+18.75%10.190.57
03/182772992752750%1,521,10044億6544万+24.43%10.530.59
03/15254306251275+7%5,992,90044億6544万+25.57%10.530.59
03/14279280255257-6.55%849,50041億7316万+18.98%9.840.55
03/13277286264275-3.51%1,223,20044億6544万+27.91%10.530.59
03/12309337276285-2.73%5,378,60046億2782万+35.07%10.920.61
03/11238307238293+27.39%7,289,10047億5772万+40.87%11.220.63
03/08216239212230+5.02%949,00037億3473万+12.75%8.810.49
03/07211224208219+5.29%474,00035億5611万+8.42%8.390.47
03/06201236199208+2.97%1,247,00033億7749万+3.48%7.970.45
03/05199202195202+2.54%59,70032億8007万+0.5%7.740.43
03/04200200194197-1.01%86,80031億9888万-1.99%7.550.42
03/01201202199199-0.5%17,00032億3135万-1%7.620.43
02/28202202197200-1.48%42,30032億4759万-0.5%7.660.43
02/27197203196203+2.53%48,70032億9630万+1%7.770.44
02/26199200197198-0.5%19,70032億1511万-1.49%7.580.43
02/25197199196199+1.02%20,70032億3135万-1.49%7.620.43
02/22199199196197-1.01%23,20031億9888万-1.99%7.550.42
02/21200200198199-0.5%18,30032億3135万-1%7.620.43
02/201982031982000%12,90032億4759万-0.5%7.660.43
02/19199200196200+0.5%23,50032億4759万0%7.660.43
02/18196199193199+2.58%30,10032億3135万-0.5%7.620.43
02/15203203193194-4.43%104,10031億5016万-2.51%7.430.42
02/14211212203203-6.02%84,90032億9630万+2.01%7.770.44
02/13212216208216+3.85%59,00035億740万+9.09%8.270.46
02/12210212205208+0.48%32,50033億7749万+5.58%7.970.45
02/08210213204207-4.61%63,50033億6126万+5.61%7.930.45
02/07221222211217+0.93%160,10035億2364万+11.28%8.310.47
02/06199229199215+10.26%1,067,70034億9116万+11.4%8.230.46
02/05198199195195-1.52%13,00031億6640万+2.09%7.470.42
02/04197198193198+3.13%29,70032億1511万+4.76%7.580.43
02/01190192189192-0.52%25,00031億1769万+2.13%7.350.41
01/31190193190193+1.58%16,40031億3392万+2.66%7.390.42
01/30197197190190-4.04%43,30030億8521万+1.6%7.280.41
01/29194198193198+0.51%24,50032億1511万+5.88%7.580.43
01/28200200195197-1.99%40,60031億9888万+5.35%7.550.42
01/25199203199201+0.5%32,80032億6383万+7.49%7.70.43
01/24207207200200-3.38%50,40032億4759万+6.38%7.660.43
01/23209209201207-1.43%47,00033億6126万+10.11%7.930.45
01/22216216200210+2.44%146,10034億997万+11.7%8.040.45
01/21197222197205+5.13%467,50033億2878万+9.04%7.850.44
01/18196196192195-0.51%31,20031億6640万+3.17%7.470.42
01/17187197186196+5.38%96,00031億8264万+3.16%7.510.42
01/161851871851860%12,30030億2026万-3.13%7.120.4
01/15186187182186+1.09%37,00030億2026万-3.63%7.120.4
01/111861881821840%52,00029億8778万-5.64%7.050.4
01/10188188182184-3.16%21,20029億8778万-6.6%7.050.4
01/09187190184190+0.53%55,70030億8521万-4.52%7.280.41
01/08184199184189+2.72%127,90030億6897万-5.5%7.240.41
01/07185188183184+2.22%86,10029億8778万-8.91%7.050.4
01/04176180171180-0.55%50,60029億2283万-11.76%6.890.39
2018
12/28167181167181+5.23%64,60029億3907万-12.14%6.930.39
12/27171172163172+7.5%44,90027億9293万-17.31%6.590.37
12/26164164158160+5.26%59,80025億9807万-23.81%6.130.34
12/25154159147152-11.11%323,40024億6817万-28.3%5.820.33
12/21172176167171-4.47%246,60027億7669万-20.47%6.550.37
12/20185187176179-4.28%93,50029億659万-17.89%6.860.39
12/19186195183187+0.54%177,00030億3650万-15%7.160.4
12/18192193184186-5.1%94,70030億2026万-16.22%7.120.4
12/17205205194196-3.92%84,30031億8264万-12.89%7.510.42
12/14203209203204-2.39%96,80033億1254万-9.73%7.810.44
12/13214215208209+0.48%60,80033億9373万-8.33%80.45
12/12210210205208+1.46%46,80033億7749万-9.17%7.970.45
12/11215217205205-6.39%113,50033億2878万-11.26%7.850.44
12/10222223218219-2.23%70,10035億5611万-5.6%8.390.47
12/07227228224224-1.75%29,80036億3730万-3.86%8.580.48
12/06226228223228+1.33%45,00037億225万-2.56%8.730.49
12/05225230223225-0.88%51,10036億5354万-3.85%8.620.48
12/04231231227227-1.73%18,70036億8602万-2.99%8.690.49
12/03232233230231-0.43%22,80037億5097万-1.7%8.850.5
11/302312322302320%22,50037億6721万-1.28%8.890.5
11/29233233230232+0.43%40,50037億6721万-1.28%8.890.5
11/28231233227231-0.86%45,10037億5097万-2.12%8.850.5
11/27234234232233+0.43%30,80037億8344万-2.1%8.920.5
11/26229232227232+2.65%23,20037億6721万-2.93%8.890.5
11/22221227221226+2.26%23,70036億6978万-5.83%8.660.49
11/21220224218221-0.9%58,20035億8859万-8.3%8.460.48
11/20225226223223-2.62%25,00036億2106万-8.23%8.540.48
11/19220229219229+3.15%61,40037億1849万-6.15%8.770.49
11/16225227217222-3.06%96,80036億483万-9.39%8.50.48
11/15232233224229-3.38%98,80037億1849万-6.91%8.770.49
11/14241241232237-1.66%134,30038億4840万-4.05%9.080.51
11/13245245239241-3.6%72,20039億1335万-2.82%9.230.52
11/12248252244250+3.31%71,40040億5949万+0.81%9.570.54
11/092452462412420%54,20039億2959万-2.42%9.270.52
11/082452472402420%46,80039億2959万-2.81%9.270.52
11/07241243236242+0.41%141,50039億2959万-3.2%9.270.52
11/06241243239241+0.42%30,50039億1335万-3.98%9.230.52
11/05241242238240-0.41%30,40038億9711万-4.76%9.190.52
11/02241242237241-0.41%20,40039億1335万-4.74%9.230.52
11/01242242236242+0.41%18,80039億2959万-5.1%9.270.52
10/31234244234241+3.88%137,00039億1335万-5.86%9.230.52
10/30227234227232+0.43%101,70037億6721万-9.73%8.890.5