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
03/29276285276285+3.26%20,50059億3678万+7.55%21.670.32
03/282762802732760%34,20057億4930万+4.55%20.980.31
03/272762772702760%16,20057億4930万+5.34%20.980.31
03/262802802762760%11,60057億4930万+5.75%20.980.31
03/25281281276276-4.17%13,60057億4930万+6.56%20.980.31
03/22278288278288+3.6%31,20059億9927万+11.63%21.90.32
03/20273278270278+2.96%37,90057億9096万+9.02%21.140.31
03/19270276268270+3.05%56,50056億2432万+6.3%20.530.3
03/18263265262262-0.38%6,10054億5767万+3.56%19.920.29
03/15258263258263+1.94%5,50054億7850万+4.78%200.29
03/142582592552580%7,40053億7435万+2.79%19.620.29
03/132542582502580%6,50053億7435万+3.2%19.620.29
03/12259260255258+0.78%28,20053億7435万+3.61%19.620.29
03/112562582552560%7,30053億3269万+3.23%19.460.28
03/08257259254256-1.16%33,20053億3269万+3.23%19.460.28
03/07261261258259-0.77%4,80053億9518万+4.86%19.690.29
03/062612612602610%17,10054億3684万+6.1%19.840.29
03/05258261257261+1.16%15,20054億3684万+6.1%19.840.29
03/04260260258258-1.15%4,60053億7435万+5.31%19.620.29
03/01259261259261+0.38%1,00054億3684万+6.97%19.840.29
02/282602622602600%8,30054億1601万+7%19.770.29
02/27258260257260-0.38%3,00054億1601万+7%19.770.29
02/26269269257261-4.04%32,80054億3684万+7.85%19.840.29
02/25243292242272+12.4%68,10056億6598万+12.86%20.680.3
02/222422432422420%7,00050億4105万+1.26%18.40.27
02/21242244241242+0.41%22,70050億4105万+1.26%18.40.27
02/20240242240241+1.26%9,30050億2022万+0.84%18.320.27
02/19241243237238-1.65%23,50049億5773万-0.42%18.10.26
02/18238242238242+1.68%16,50050億4105万+1.26%18.40.27
02/15234238232238+3.03%15,00049億5773万0%18.10.26
02/14236239230231-3.35%20,80048億1192万-2.94%17.560.26
02/13236240236239+1.27%9,40049億7856万0%18.170.26
02/122372372352360%9,80049億1607万-1.26%17.940.26
02/08240240236236-1.67%3,40049億1607万-1.26%17.940.26
02/07239240237240+0.42%6,70049億9939万+0.84%18.250.27
02/06240240239239-0.42%2,80049億7856万+0.42%18.170.26
02/05239240238240+0.42%2,90049億9939万+1.27%18.250.27
02/04238239234239+0.84%5,20049億7856万+1.27%18.170.26
02/01242243237237-2.07%4,80049億3690万+0.85%18.020.26
01/31244244242242-0.82%2,40050億4105万+3.42%18.40.27
01/30242244242244+0.83%2,40050億8272万+4.27%18.550.27
01/292422422402420%4,70050億4105万+3.42%18.40.27
01/282422442412420%3,70050億4105万+3.42%18.40.27
01/25240242239242+0.83%10,70050億4105万+2.98%18.40.27
01/24237240237240+0.84%21,50049億9939万+2.13%18.250.27
01/23238239236238-0.42%34,50049億5773万+1.28%18.10.26
01/222392392352390%7,30049億7856万+1.27%18.170.26
01/21237239237239+1.27%2,10049億7856万+0.84%18.170.26
01/18237239236236-1.26%19,80049億1607万-0.84%17.940.26
01/17236239236239+1.27%4,20049億7856万0%18.170.26
01/16237237235236-0.42%19,60049億1607万-1.67%17.940.26
01/15236238233237+2.16%40,70049億3690万-1.66%18.020.26
01/11234236232232-0.43%12,90048億3275万-4.13%17.640.26
01/10239240233233-2.92%9,00048億5358万-4.51%17.720.26
01/09238240236240+1.27%38,40049億9939万-2.04%18.250.27
01/08239241236237-0.84%14,80049億3690万-3.66%18.020.26
01/07237240235239+1.27%9,00049億7856万-3.24%18.170.26
01/04232236216236+1.72%66,30049億1607万-4.84%17.940.26
2018
12/28227232227232+2.2%6,90048億3275万-6.83%17.640.26
12/27219227219227+7.58%7,00047億2859万-9.56%17.260.25
12/26211217208211+0.48%24,40043億9530万-16.27%16.040.23
12/25206213205210-2.78%81,50043億7447万-17.65%15.970.23
12/21224227213216-4.42%82,40044億9945万-15.95%16.420.24
12/20234234222226-5.44%99,20047億776万-12.74%17.180.25
12/19240242237239-1.24%37,90049億7856万-8.43%18.170.26
12/18242245242242-2.02%29,80050億4105万-7.63%18.40.27
12/17250253246247-2.37%8,70051億4521万-6.08%18.780.27
12/14251254250253+0.4%15,80052億7019万-4.17%19.240.28
12/13254254251252+0.4%17,80052億4936万-4.91%19.160.28
12/12251254250251+0.4%39,40052億2853万-5.99%19.080.28
12/11261261250250-4.21%15,10052億770万-6.72%19.010.28
12/10264264261261-1.14%5,00054億3684万-2.97%19.840.29
12/07262264262264+0.38%1,50054億9933万-2.22%20.070.29
12/06263264262263-0.38%5,80054億7850万-2.59%200.29
12/05261264261264+0.38%5,00054億9933万-2.22%20.070.29
12/04266266261263-1.13%11,20054億7850万-2.95%200.29
12/032662682652660%8,30055億4099万-1.85%20.220.29
11/30266267264266-0.37%10,40055億4099万-1.85%20.220.29
11/29268269265267+0.75%25,70055億6183万-1.84%20.30.3
11/28266267265265-0.38%16,80055億2016万-2.93%20.150.29
11/27265266265266+1.14%13,10055億4099万-2.92%20.220.29
11/26263263262263-0.75%14,60054億7850万-4.01%200.29
11/22267267265265-1.12%3,60055億2016万-3.64%20.150.29
11/21269269267268-0.74%2,60055億8266万-2.9%20.380.3
11/20268270267270+0.75%9,40056億2432万-2.53%20.530.3
11/192682702682680%3,40055億8266万-3.6%20.380.3
11/162682692662680%9,40055億8266万-3.6%20.380.3
11/15266268266268+0.75%3,00055億8266万-3.94%20.380.3
11/142692702662660%5,30055億4099万-4.66%20.220.29
11/13270270259266-3.97%46,30055億4099万-5%20.220.29
11/12277279276277-1.07%9,90057億7013万-1.07%21.060.31
11/092802802772800%10,10058億3263万-0.36%21.290.31
11/082772802752800%30,00058億3263万-0.36%21.290.31
11/07276280276280+1.45%2,30058億3263万-0.36%21.290.31
11/06275279274276-1.43%31,60057億4930万-1.78%20.980.31
11/052792802772800%2,40058億3263万-0.71%21.290.31
11/02275280275280+1.82%10,70058億3263万-0.71%21.290.31
11/01274276274275+0.73%4,00057億2847万-2.48%20.910.3
10/31272273270273+0.37%36,20056億8681万-3.53%20.760.3
10/30274276270272-0.73%31,20056億6598万-4.23%20.680.3