株価チャート

2018/10/12~2019/03/12

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
03/121,0191,0281,0091,013-0.59%19,300598億6830万+0.5%13.50.82
03/111,0161,0191,0101,019+1.7%12,000602億2290万+1.19%13.580.82
03/081,0091,0149961,002-0.69%22,800592億1820万-0.4%13.360.81
03/079981,0119971,009+0.5%15,200596億3190万+0.3%13.450.82
03/069981,0079961,0040%17,100593億3640万-0.1%13.380.81
03/051,0021,0109981,004-0.4%11,100593億3640万0%13.380.81
03/041,0051,0099951,008+0.4%14,500595億7280万+0.5%13.440.82
03/011,0081,0111,0031,004-0.99%9,500593億3640万+0.1%13.380.81
02/281,0071,0161,0061,014-0.1%9,300599億2740万+1.2%13.520.82
02/271,0041,0201,0041,015+0.89%16,900599億8650万+1.4%13.530.82
02/261,0051,0089981,006+0.2%6,800594億5460万+0.6%13.410.81
02/251,0101,0231,0021,004-0.5%16,600593億3640万+0.5%13.380.81
02/221,0081,0159991,009-0.79%9,300596億3190万+1%13.450.82
02/211,0311,0311,0121,017-1.36%10,900601億470万+1.9%13.560.82
02/201,0231,0361,0201,031+0.78%17,300609億3210万+3.62%13.740.83
02/191,0291,0301,0161,023-0.78%15,200604億5930万+3.23%13.640.83
02/181,0151,0331,0081,031+3.51%20,300609億3210万+4.46%13.740.83
02/151,0071,007987996-1.58%13,000588億6360万+1.22%13.280.81
02/149921,0189891,012+1.91%24,600598億920万+3.05%13.490.82
02/13968993960993+2.69%37,400586億8630万+1.43%13.240.8
02/12983984967967-2.32%48,400571億4970万-1.02%12.890.78
02/08988996983990-0.7%19,900585億900万+1.43%13.20.8
02/071,0051,007996997-1.58%11,400589億2270万+2.36%13.290.81
02/061,0111,0141,0081,013+0.4%10,900598億6830万+4.33%13.50.82
02/051,0001,0121,0001,009+0.9%13,300596億3190万+4.45%13.450.82
02/049981,0159981,000+1.32%40,600591億+4.17%13.330.81
02/019901,000986987-0.8%36,000583億3170万+3.13%13.160.8
01/319831,002983995+0.81%36,100588億450万+4.19%13.260.81
01/309971,004987987-0.4%42,400583億3170万+3.57%13.160.8
01/29985993980991+0.41%28,000585億6810万+4.1%13.210.8
01/289851,001980987-0.3%31,300583億3170万+3.79%13.160.8
01/259881,005988990+0.41%59,100585億900万+4.21%13.20.8
01/24982991979986-0.1%17,900582億7260万+3.68%13.140.8
01/23985994982987-0.7%12,200583億3170万+3.79%13.160.8
01/22991997989994+0.3%9,800587億4540万+4.63%13.250.8
01/219931,003978991-0.2%18,500585億6810万+4.21%13.210.8
01/18968998968993+2.06%25,600586億8630万+4.42%13.240.8
01/17949973949973+2.21%9,100575億430万+2.21%12.970.79
01/16933963933952+2.04%19,800562億6320万-0.1%12.690.77
01/15926941923933+0.43%11,700551億4030万-2.3%12.440.76
01/11933937926929-0.85%8,100549億390万-3.13%12.380.75
01/10945946932937-0.95%12,000553億7670万-2.7%12.490.76
01/099479569359460%13,200559億860万-2.07%12.610.77
01/08951956941946-0.53%10,200559億860万-2.37%12.610.77
01/07938954938951+2.7%10,400562億410万-2.06%12.680.77
01/04936940917926-1.59%12,200547億2660万-4.73%12.340.75
2018
12/28913944913941+0.64%15,800556億1310万-3.39%12.540.78
12/27909937909935+5.89%24,000552億5850万-4.1%12.460.78
12/26868898868883+1.85%19,500521億8530万-9.62%11.770.74
12/25895895865867-4.73%26,200512億3970万-11.62%11.560.72
12/21925925881910-2.67%45,300537億8100万-7.71%12.130.76
12/20950956932935-2.81%26,100552億5850万-5.46%12.460.78
12/19944968944962+1.69%21,100568億5420万-2.83%12.820.8
12/18955964946946-2.37%27,000559億860万-4.64%12.610.79
12/17972981966969-1.12%33,900572億6790万-2.61%12.920.81
12/14992992980980-1.11%23,500579億1800万-1.61%13.060.82
12/139841,002984991+0.1%21,800585億6810万-0.6%13.210.82
12/12984999984990+0.92%23,100585億900万-0.8%13.20.82
12/11994994980981-1.7%22,700579億7710万-1.8%13.080.82
12/101,0081,012993998-0.99%24,600589億8180万-0.1%13.30.83
12/071,0081,0211,0041,008+0.1%35,800595億7280万+1%13.440.84
12/061,0081,0129941,007-0.1%22,100595億1370万+1%13.420.84
12/059991,0119911,008+0.5%21,200595億7280万+1.1%13.440.84
12/041,0211,0299961,003-1.86%23,000592億7730万+0.7%13.370.83
12/031,0281,0471,0221,022-0.58%25,900604億20万+2.82%13.620.85
11/301,0121,0281,0111,028+1.08%18,600607億5480万+3.73%13.70.86
11/291,0241,0261,0081,017-0.59%11,400601億470万+3.04%13.560.85
11/289881,0239881,023+3.54%29,800604億5930万+3.86%13.640.85
11/279871,017975988+0.71%20,300583億9080万+0.71%13.170.82
11/261,0301,030980981+0.31%33,400579億7710万+0.1%13.080.82
11/22973985968978+0.72%18,800577億9980万0%13.040.81
11/21984984960971-1.52%25,800573億8610万-0.51%12.940.81
11/20975991975986+0.1%14,800582億7260万+1.23%13.140.82
11/19981991977985+0.41%8,800582億1350万+1.55%13.130.82
11/16979983967981+0.1%15,000579億7710万+1.55%13.080.82
11/15973985968980+1.03%14,800579億1800万+1.77%13.060.82
11/141,0001,002966970-3.87%67,600573億2700万+1.04%12.930.81
11/131,0131,0139901,009-0.39%21,200596億3190万+5.21%13.450.84
11/121,0101,0289931,013+1.5%32,100598億6830万+5.96%13.50.84
11/091,0161,016992998-1.67%28,400589億8180万+4.72%13.30.83
11/081,0111,0361,0111,015+1.1%61,400599億8650万+6.73%13.530.84
11/071,0091,0099961,004-0.5%12,700593億3640万+5.8%13.380.84
11/069851,0129761,009+2.44%30,600596億3190万+6.55%13.450.84
11/05975990966985+0.72%25,700582億1350万+4.23%13.130.82
11/02978982966978-0.1%30,100577億9980万+3.49%13.040.81
11/01997997978979-2.49%21,400578億5890万+3.6%13.050.81
10/319981,0119871,004+0.6%46,000593億3640万+6.13%13.380.84
10/30947998947998+5.05%205,500589億8180万+5.5%13.30.83
10/29956960940950+0.64%34,200561億4500万+0.42%12.660.79
10/26940951934944+1.07%44,800557億9040万-0.21%12.580.79
10/25972972932934-3.91%52,000551億9940万-1.27%12.450.78
10/24928972928972+5.08%39,600574億4520万+2.75%12.960.81
10/23948954920925-2.43%38,700546億6750万-2.12%12.330.77
10/22923950920948+1.61%30,500560億2680万+0.32%12.640.79
10/19919936910933+1.52%41,900551億4030万-1.17%12.440.78
10/18915923914919-0.54%36,200543億1290万-2.65%12.250.76
10/17900926900924+3.24%42,500546億840万-2.12%12.320.77
10/16892900889895+0.34%33,000528億9450万-5.29%11.930.75
10/15902906891892-1.11%45,600527億1720万-5.91%11.890.74
10/12904909896902-0.44%43,500533億820万-5.05%12.020.75