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
03/29349351345345-0.58%27,500140億6325万-5.48%4.430.44
03/28352352344347-2.53%71,400141億4477万-5.45%4.460.44
03/27353359351356-1.93%49,300145億1164万-3.26%4.570.45
03/26346363346363+5.52%111,600147億9698万-1.63%4.660.46
03/25350350343344-3.37%59,500140億2248万-7.03%4.420.43
03/22349357348356+1.14%38,000145億1164万-4.04%4.570.45
03/20343357343352+2.33%61,500143億4859万-5.63%4.520.44
03/19352352336344-2.27%146,100140億2248万-8.02%4.420.43
03/18358361350352-1.12%103,800143億4859万-6.13%4.520.44
03/15363365356356-1.93%49,200145億1164万-5.32%4.570.45
03/14361363355363+1.68%47,300147億9698万-3.97%4.660.46
03/13362364356357-1.38%27,900145億5240万-6.05%4.580.45
03/12360365358362+0.84%56,700147億5622万-5.24%4.650.46
03/11357365353359+1.41%90,700146億3393万-6.27%4.610.45
03/08355360352354-2.48%100,000144億3011万-8.05%4.550.45
03/07371371361363-2.94%76,300147億9698万-5.96%4.660.46
03/06377377370374-0.8%55,700152億4537万-3.36%4.80.47
03/05379380371377-2.08%71,600153億6766万-2.58%4.840.48
03/04382385380385+0.79%21,100156億9377万-1.03%4.940.49
03/01386387376382-0.78%80,400155億7148万-1.8%4.910.48
02/28391392382385-0.52%73,800156億9377万-0.77%4.940.49
02/27388391384387+0.26%57,800157億7529万+0.26%4.970.49
02/26395395385386-1.03%46,500157億3453万+0.26%4.960.49
02/25391392386390+0.52%52,500158億9758万+1.56%5.010.49
02/22381390378388+1.31%48,300158億1606万+1.31%4.980.49
02/213853893793830%90,200156億1224万+0.52%4.920.48
02/20384387379383+0.52%42,300156億1224万+1.06%4.920.48
02/19383384379381-1.55%74,100155億3072万+0.79%4.890.48
02/18389392383387+1.57%54,800157億7529万+2.65%4.970.49
02/15383383375381-1.04%51,200155億3072万+1.6%4.890.48
02/14387389379385-0.26%73,000156億9377万+2.94%4.940.49
02/13365386365386+5.18%165,400157億3453万+3.76%4.960.49
02/12393396367367-4.92%292,200149億6003万-1.08%4.710.46
02/08390396383386-3.02%84,800157億3453万+4.32%4.960.49
02/07401404394398-1.73%76,900162億2369万+7.86%5.110.5
02/06414414402405-1.46%79,800165億903万+10.35%5.20.51
02/05405412402411+3.27%147,200167億5361万+13.22%5.280.52
02/04397400393398+1.79%146,000162億2369万+10.86%5.110.5
02/01386393377391+1.82%134,700159億3835万+9.83%5.020.49
01/313923923833840%87,400156億5300万+8.47%4.930.49
01/30397397383384-3.27%137,200156億5300万+8.47%4.930.49
01/29407409391397-3.87%230,000161億8292万+12.15%5.10.5
01/28400415391413+6.99%355,500168億3513万+16.67%5.30.52
01/25380405380386+9.66%689,400157億3453万+9.35%4.960.49
01/243493583423520%75,200143億4859万-0.56%4.520.44
01/23357359351352-1.12%25,900143億4859万-1.12%4.520.44
01/22362366355356-2.2%54,600145億1164万-0.28%4.570.45
01/21356371355364+4.3%95,100148億3774万+1.39%4.670.46
01/18347357347349+0.87%41,500142億2630万-3.32%4.480.44
01/17341347341346+2.37%56,200141億401万-4.68%4.440.44
01/16348349334338-3.15%54,600137億7790万-7.65%4.340.43
01/153463543423490%44,000142億2630万-5.68%4.480.44
01/113533553463490%53,100142億2630万-6.68%4.480.44
01/10344354343349+0.58%67,000142億2630万-7.67%4.480.44
01/09352357345347-1.14%43,100141億4477万-9.16%4.460.44
01/08356361351351-0.85%51,900143億782万-9.07%4.510.44
01/07351357350354+3.21%43,400144億3011万-9.23%4.550.45
01/04338348329343-1.72%82,000139億8172万-12.72%4.40.43
2018
12/28344354341349+0.29%74,700142億2630万-12.09%4.480.44
12/27331349329348+11.54%98,200141億8554万-13.22%4.470.44
12/26314331308312+2.3%213,300127億1807万-22.77%4.010.39
12/25303312298305-6.73%215,100124億3272万-25.43%3.920.39
12/21345350315327-7.37%256,800133億2951万-21.01%4.20.41
12/20369373353353-5.87%84,300143億8935万-15.75%4.530.45
12/19377383372375-0.79%51,900152億8614万-11.35%4.820.47
12/18389389378378-4.79%60,700154億843万-11.06%4.850.48
12/17394399387397+0.76%68,400161億8292万-7.46%5.10.5
12/14410411393394-4.14%87,800160億6064万-8.37%5.060.5
12/13395420395411+4.31%75,200167億5361万-4.64%5.280.52
12/12391402390394+1.55%73,500160億6064万-8.8%5.060.5
12/11398400385388-2.76%75,500158億1606万-10.19%4.980.49
12/10404405396399-2.92%68,400162億6445万-7.85%5.120.5
12/07416419411411-0.96%68,800167億5361万-5.52%5.280.52
12/06416419411415-1.66%83,600169億1666万-4.82%5.330.52
12/05424427420422-1.86%62,600172億200万-3.43%5.420.53
12/04448449429430-4.02%66,300175億2810万-1.6%5.520.54
12/03451452443448-0.67%55,600182億6184万+2.52%5.750.57
11/30452453448451+0.89%19,200183億8413万+3.44%5.790.57
11/29448453447447+0.22%38,000182億2108万+2.76%5.740.57
11/284494504464460%35,800181億8031万+2.53%5.730.56
11/27446448441446+0.22%44,600181億8031万+2.76%5.730.56
11/26438453436445+0.91%44,800181億3955万+2.3%5.710.56
11/22435442434441+1.38%57,700179億7650万+1.38%5.660.56
11/21432442431435-0.23%51,400177億3192万0%5.590.55
11/20435437434436+0.23%65,300177億7268万0%5.60.55
11/19439440435435-0.23%35,300177億3192万-0.23%5.590.55
11/16437441433436-0.91%125,300177億7268万-0.23%5.60.55
11/15438442437440-1.12%57,900179億3574万+0.46%5.650.56
11/14439454437445+0.68%112,100181億3955万+1.37%5.710.56
11/13460460435442-3.91%308,000180億1726万+0.45%5.680.56
11/12433460429460+6.98%255,500187億5100万+4.31%5.910.58
11/09426433424430+0.94%47,800175億2810万-2.71%5.520.54
11/08424427424426+1.43%36,400173億6505万-4.05%5.470.54
11/07417425412420+1.69%65,100171億2047万-5.83%5.390.53
11/06412418412413+0.24%94,700168億3513万-8.02%5.30.52
11/05434438393412-5.94%526,600167億9437万-8.85%5.290.52
11/02437440433438-0.23%53,700178億5421万-3.74%5.620.55
11/014364424344390%48,000178億9497万-3.94%5.640.55
10/31438442435439+0.69%57,600178億9497万-4.36%5.640.55
10/30417439413436+4.06%92,300177億7268万-5.63%5.60.55