株価チャート

2018/10/22～2019/03/29

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
03/29321324321324+1.25%40019億6927万+0.31%13.970.65
03/27320320320320-0.62%30019億4496万-0.62%13.80.64
03/26328328322322-1.53%60019億5711万0%13.890.64
03/22326327326327+1.24%30019億8750万+1.24%14.10.65
03/203273283233230%60019億6319万0%13.930.65
03/193233253233230%2,00019億6319万0%13.930.65
03/18317323317323+2.22%20019億6319万0%13.930.65
03/153173173163160%50019億2064万-2.17%13.630.63
03/143163163163160%10019億2064万-2.47%13.630.63
03/13314316314316+0.64%2,40019億2064万-2.47%13.630.63
03/12317317314314-0.63%60019億849万-3.09%13.540.63
03/11318320314316+0.64%7,40019億2064万-2.77%13.630.63
03/08325332314314-4.85%20,40019億849万-3.38%13.540.63
03/07332332330330-0.6%80020億574万+1.54%14.230.66
03/06320332320332+2.79%1,70020億1789万+2.47%14.320.66
03/05325325323323-0.62%1,30019億6319万-0.31%13.930.65
03/04321327321325+1.88%90019億7535万+0.62%14.020.65
03/01324324319319-1.54%1,00019億3888万-0.93%13.760.64
02/28329329324324-0.31%1,40019億6927万+0.62%13.970.65
02/27325325325325-0.61%30019億7535万+0.93%14.020.65
02/25318327318327+0.93%1,70019億8750万+1.87%14.10.65
02/21332332324324-0.31%30019億6927万+1.25%13.970.65
02/20324332324325+0.31%3,10019億7535万+1.88%14.020.65
02/19332332324324-2.11%1,20019億6927万+1.89%13.970.65
02/18319331319331+3.44%50020億1181万+4.42%14.280.66
02/15321324320320-0.31%2,80019億4496万+1.27%13.80.64
02/14334334314321-4.18%5,60019億5103万+1.9%13.850.64
02/13325335325335+3.08%2,40020億3613万+6.35%14.450.67
02/12320330320325+0.62%1,80019億7535万+3.83%14.020.65
02/08329330322323-2.12%80019億6319万+3.53%13.930.65
02/073243303243300%4,40020億574万+6.11%14.230.66
02/06328334326330+1.23%7,10020億574万+7.14%14.230.66
02/05327327319326-0.31%1,50019億8142万+6.19%14.060.65
02/04317330317327+2.51%5,60019億8750万+6.86%14.10.65
02/01314319313319-0.31%2,00019億3888万+4.59%13.760.64
01/31323323320320-0.93%1,50019億4496万+5.26%13.80.64
01/30318323318323+2.22%1,60019億6319万+6.25%13.930.65
01/29314316314316-0.32%20019億2064万+3.95%13.630.63
01/28314317311317+2.59%80019億2672万+4.28%13.670.63
01/243093093093090%10018億7810万+1.64%13.330.62
01/233033093033090%2,80018億7810万+1.31%13.330.62
01/22317317309309-1.9%3,90018億7810万+1.31%13.330.62
01/213153153143150%60019億1457万+2.94%13.590.63
01/18311315303315+2.61%10,60019億1457万+2.94%13.590.63
01/16307307307307+2.33%10018億6594万+0.33%13.240.61
01/15305311300300-1.64%4,30018億2340万-2.28%12.940.6
01/11308308299305+1.67%2,30018億5379万-0.97%13.160.61
01/10302308300300-0.99%1,00018億2340万-2.91%12.940.6
01/09305305302303-0.66%50018億4163万-1.94%13.070.61
01/08295305290305+2.35%2,00018億5379万-1.61%13.160.61
01/073063062982980%2,40018億1124万-4.18%12.850.6
01/04299299298298-0.67%20018億1124万-4.18%12.850.6
2018
12/28301301300300-0.99%1,50018億2340万-3.85%12.940.6
12/27284303284303+8.21%1,20018億4163万-3.19%13.070.61
12/26270280268280+3.7%4,90017億184万-10.83%12.080.56
12/25261285261270-7.85%4,80016億4106万-14.29%11.650.54
12/21295295290293-1.35%4,80017億8085万-7.86%12.640.59
12/20300305296297-3.26%4,70018億516万-6.9%12.810.59
12/19305307300307+0.66%14,10018億6594万-4.06%13.240.61
12/18313313305305-4.98%4,00018億5379万-4.69%13.160.61
12/17322322318321-0.62%4,50019億5103万0%13.850.64
12/14317324317323+1.89%4,50019億6319万+0.62%13.930.65
12/133193233133170%3,20019億2672万-1.55%13.670.63
12/123173173173170%2,90019億2672万-1.55%13.670.63
12/11320320317317-0.94%80019億2672万-1.55%13.670.63
12/10315320315320-0.93%1,20019億4496万-0.93%13.80.64
12/07320323315323+1.25%6,80019億6319万0%13.930.65
12/06328328319319-2.74%2,10019億3888万-0.93%13.760.64
12/05327328327328+2.82%1,10019億9358万+1.86%14.150.66
12/04328328319319-2.74%1,60019億3888万-0.93%13.760.64
12/03322328322328+1.86%1,40019億9358万+1.86%14.150.66
11/30321325321322+0.63%1,20019億5711万+0.31%13.890.64
11/29317320316320+0.63%1,30019億4496万-0.31%13.80.64
11/28318321318318-0.93%1,80019億3280万-0.93%13.720.64
11/27320321320321+0.31%50019億5103万-0.31%13.850.64
11/26317320317320+0.31%40019億4496万-0.62%13.80.64
11/22318320316319-0.31%2,60019億3888万-0.93%13.760.64
11/21316320316320+0.31%70019億4496万-0.93%13.80.64
11/20321321319319-1.54%40019億3888万-1.24%13.760.64
11/193193243193240%1,30019億6927万0%13.970.65
11/16321324321324+0.93%2,90019億6927万0%13.970.65
11/15320323320321+0.31%70019億5103万-0.93%13.850.64
11/14319325319320-2.14%1,50019億4496万-1.23%13.80.64
11/13316327316327+0.93%2,50019億8750万+0.62%14.10.65
11/12317326317324+1.25%2,60019億6927万-0.31%13.970.65
11/09335335320320-4.19%5,80019億4496万-1.54%13.80.64
11/08336336330334+1.83%1,30020億3005万+2.77%14.410.67
11/07325333324328+0.61%11,70019億9358万+0.92%14.150.66
11/06323326323326+0.93%3,10019億8142万0%14.060.65
11/05319324319323+1.57%4,50019億6319万-0.92%13.930.65
11/02315319314318-0.63%1,90019億3280万-2.45%13.720.64
11/01317320317320+1.27%40019億4496万-2.14%13.80.64
10/31321323316316-1.25%2,30019億2064万-3.36%13.630.63
10/30313320313320+1.91%2,30019億4496万-2.14%13.80.64
10/29316317310314+0.64%3,70019億849万-4.27%13.540.63
10/26317317308312+1.3%11,70018億9633万-5.17%13.460.62
10/25328329308308-6.67%18,10018億7202万-6.67%13.280.62
10/24329330329330-0.3%90020億574万-0.3%14.230.66
10/233333333313310%1,10020億1181万0%14.280.66
10/22330332330331+0.3%60020億1181万-0.3%14.280.66