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
03/29340342334335-1.47%32,600132億9950万-2.62%17.592.13
03/283403413323400%63,200134億9800万-1.45%17.852.16
03/27346347340340-2.86%71,300134億9800万-1.73%17.852.16
03/26340350339350+3.55%129,900138億9500万+1.16%18.372.22
03/25340343335338-2.03%90,000134億1860万-2.59%17.742.15
03/22335345335345+3.29%61,100136億9650万-0.58%18.112.19
03/20335338333334+0.3%68,700132億5980万-4.02%17.532.12
03/19340341332333-2.35%104,500132億2010万-4.58%17.482.11
03/18340344334341-1.16%158,800135億3770万-2.57%17.92.16
03/15345355344345+0.88%83,700136億9650万-1.71%18.112.19
03/14345345339342-0.58%43,000135億7740万-2.56%17.952.17
03/13351351344344-1.99%35,700136億5680万-2.27%18.062.18
03/12339352339351+4.46%59,600139億3470万-0.57%18.432.23
03/11335339333336+0.3%35,100133億3920万-5.08%17.642.13
03/08340342333335-2.05%81,200132億9950万-5.37%17.592.13
03/07346347342342-1.72%52,500135億7740万-3.39%17.952.17
03/063503503453480%45,800138億1560万-1.69%18.272.21
03/05350350347348-0.85%45,000138億1560万-1.69%18.272.21
03/04351353351351+0.86%62,500139億3470万-0.57%18.432.23
03/01350351348348-0.29%37,500138億1560万-1.42%18.272.21
02/28351353348349-0.85%54,100138億5530万-1.13%18.322.22
02/27350352347352+0.28%89,400139億7440万-0.28%18.482.23
02/26355355347351-1.68%80,600139億3470万-0.28%18.432.23
02/25356358350357+1.13%38,800141億7290万+1.42%18.742.27
02/223533543463530%48,900140億1410万+0.57%18.532.24
02/21360360351353-1.12%48,200140億1410万+0.86%18.532.24
02/20359360354357+0.56%25,400141億7290万+2.29%18.742.27
02/19352360352355-0.56%41,700140億9350万+2.31%18.642.25
02/18355358351357+1.71%56,700141億7290万+3.18%18.742.27
02/15358358348351-3.31%67,800139億3470万+2.03%18.432.23
02/14370371360363-1.09%60,400144億1110万+6.14%19.062.3
02/13355367355367+2.51%74,500145億6990万+7.94%19.262.33
02/12353358347358+1.42%53,500142億1260万+5.92%18.792.27
02/08351357342353-0.56%60,800140億1410万+5.37%18.532.24
02/07365366353355-4.05%65,700140億9350万+6.29%18.642.25
02/06374380364370-1.33%132,300146億8900万+11.11%19.422.35
02/05357378356375+5.04%131,900148億8750万+13.64%19.682.38
02/04351358349357+2.59%45,700141億7290万+9.17%18.742.27
02/01338349338348+3.26%74,200138億1560万+7.08%18.272.21
01/313443443373370%39,400133億7890万+4.01%17.692.14
01/30340343336337-1.46%44,100133億7890万+4.01%17.692.14
01/29343343335342+0.29%50,300135億7740万+5.23%17.952.17
01/28345346338341-1.16%40,300135億3770万+4.92%17.92.16
01/25347348340345+0.29%42,900136億9650万+5.5%18.112.19
01/24345347342344+0.29%24,600136億5680万+4.56%18.062.18
01/23344345334343+0.59%45,000136億1710万+3.63%18.012.18
01/22345346340341+0.89%45,100135億3770万+2.71%17.92.16
01/21334344332338+1.81%52,800134億1860万+1.2%17.742.15
01/18325334325332+1.84%54,100131億8040万-1.19%17.432.11
01/17329329320326+0.31%41,100129億4220万-3.83%17.112.07
01/16328328323325-0.31%38,400129億250万-4.69%17.062.06
01/15317328315326+3.82%62,900129億4220万-5.23%17.112.07
01/11307315305314+3.63%59,600124億6580万-9.51%16.481.99
01/10307307300303-1.94%70,900120億2910万-13.68%15.911.92
01/09315316307309-0.64%74,700122億6730万-12.71%16.221.96
01/08311313309311+0.32%65,600123億4670万-13.13%16.331.97
01/07312315306310+1.97%81,300123億700万-14.36%16.271.97
01/04303308292304-4.7%114,500120億6880万-16.71%15.961.93
2018
12/28326327317319-2.15%67,800126億6430万-13.55%16.752.02
12/27354354315326+6.54%135,900129億4220万-12.37%17.112.07
12/26294313294306+6.99%111,600121億4820万-18.4%16.061.94
12/25284294277286-6.23%152,700113億5420万-24.54%15.011.82
12/21315317299305-4.69%128,500121億850万-20.57%16.011.94
12/20349349317320-8.57%163,000127億400万-17.53%16.82.03
12/193503553473500%38,600138億9500万-10.49%18.372.22
12/18354355332350-3.58%127,100138億9500万-11.17%18.372.22
12/17385385359363-5.22%152,300144億1110万-8.33%19.062.3
12/14392393383383-2.3%66,200152億510万-3.77%20.12.43
12/13389394384392+1.82%42,100155億6240万-1.75%20.582.49
12/12378389377385+2.67%41,700152億8450万-3.99%20.212.44
12/11387389373375-3.1%94,900148億8750万-6.72%19.682.38
12/10396396385387-2.03%74,800153億6390万-4.21%20.312.46
12/07394401394395+0.25%58,200156億8150万-2.47%20.732.51
12/06397398392394-0.51%65,000156億4180万-2.96%20.682.5
12/05398402395396-0.75%55,100157億2120万-2.94%20.792.51
12/04402402398399-0.25%42,900158億4030万-2.44%20.942.53
12/03399403397400+0.76%40,100158億8000万-2.2%212.54
11/30397399395397-0.5%42,200157億6090万-2.93%20.842.52
11/29404407398399-1.24%40,400158億4030万-2.92%20.942.53
11/28400406398404+2.02%60,700160億3880万-2.18%21.212.56
11/27402402393396+0.51%51,700157億2120万-4.58%20.792.51
11/26401407393394-2.96%78,500156億4180万-5.74%20.682.5
11/22402408401406+2.01%36,000161億1820万-3.56%21.312.58
11/21393399392398+0.25%43,200158億60万-6.13%20.892.53
11/20408408393397-2.7%92,700157億6090万-6.81%20.842.52
11/194084134064080%63,600161億9760万-4.67%21.422.59
11/164084104064080%39,900161億9760万-4.9%21.422.59
11/15402411402408+2%73,700161億9760万-5.12%21.422.59
11/14409409397400-2.2%116,900158億8000万-7.19%212.54
11/13409412404409-0.49%60,200162億3730万-5.54%21.472.6
11/12415418410411-1.2%26,400163億1670万-5.52%21.572.61
11/09417418410416+0.73%44,100165億1520万-4.59%21.842.64
11/08411421409413-3.05%118,300163億9610万-5.49%21.682.62
11/07417429417426+2.65%55,900169億1220万-2.74%22.362.7
11/06416420414415+0.24%27,400164億7550万-5.47%21.782.63
11/05415423414414-1.66%36,800164億3580万-6.12%21.732.63
11/02423426413421-1.17%62,200167億1370万-5.18%22.12.67
11/01425429416426-0.23%44,700169億1220万-4.27%22.362.7
10/31424431418427-0.93%88,700169億5190万-4.47%22.412.71
10/30399433392431+9.11%142,100171億1070万-3.79%22.622.74