株価チャート

2018/10/23~2019/03/22

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
03/22553556537546-0.91%368,900208億1562万-9.9%398.394.79
03/20549563548551+0.18%293,000210億624万-10.55%402.034.83
03/19567567547550-2.65%426,700209億6812万-12.28%401.34.83
03/18576578562565-2.59%411,100215億3998万-11.02%412.254.96
03/15582590576580-1.19%179,800221億1183万-9.8%423.195.09
03/14600603583587-1.68%224,100223億7870万-9.69%428.35.15
03/13591600584597+1.88%200,300227億5994万-8.99%435.65.24
03/12572593568586+3.17%292,700223億4058万-11.61%427.575.14
03/11571574544568+0.53%549,100216億5435万-15.22%414.444.98
03/08598599560565-6.46%791,200215億3998万-16.67%412.254.96
03/07613616603604-2.27%310,100230億2681万-11.95%440.75.3
03/06620621613618-0.16%198,600235億6054万-10.69%450.925.42
03/05631632615619-2.21%288,100235億9867万-11.32%451.655.43
03/04635642632633+0.48%182,900241億3240万-10.09%461.865.55
03/01628637624630+0.32%165,100240億1803万-11.27%459.685.53
02/28645657620628-2.79%516,000239億4178万-12.29%458.225.51
02/27626658626646+3.86%792,000246億2801万-10.4%471.355.67
02/26624626608622-0.8%625,000237億1304万-14.44%453.845.46
02/25632632622627-0.16%354,900239億366万-14.58%457.495.5
02/22630635622628-0.32%350,100239億4178万-15.25%458.225.51
02/21640642621630-0.16%547,700240億1803万-15.66%459.685.53
02/20624632613631+1.12%552,000240億5615万-16.09%460.415.54
02/19635635610624-1.73%1,050,200237億8928万-17.57%455.35.48
02/18670676631635-4.94%1,263,300242億865万-16.56%463.325.57
02/15668668668668-18.34%107,900254億6673万-12.57%487.45.86
02/14812831803818+1.61%352,900311億8531万+6.65%596.857.18
02/13781806779805+4.27%435,600306億8970万+5.37%587.367.06
02/12746773745772+3.76%256,500294億3162万+1.58%563.296.77
02/08743753740744-1.59%164,700283億6415万-1.59%542.866.53
02/07753766746756+0.13%173,800288億2163万+0.4%551.616.63
02/06752755735755-0.4%338,700287億8351万+0.67%550.886.62
02/05769780751758-1.94%269,200288億9788万+1.74%553.076.65
02/04761779752773+1.44%281,400294億6974万+4.46%564.016.78
02/01770772748762-1.42%306,900290億5038万+3.53%555.996.69
01/31759773745773+3.9%277,700294億6974万+5.17%564.016.78
01/30760777727744-4%370,800283億6415万+1.09%542.866.53
01/29758777743775+0.78%230,100295億4599万+5.16%565.476.8
01/28783788766769-0.77%207,000293億1724万+4.06%561.16.75
01/25768790768775-0.13%201,900295億4599万+4.45%565.476.8
01/24764776759776+0.91%105,300295億8411万+4.16%566.26.81
01/23763790755769-1.16%236,900293億1724万+2.67%561.16.75
01/22805810771778-3.71%374,400296億6036万+3.46%567.666.83
01/21813829804808+0.5%358,900307億9600万+7.16%589.47.09
01/18790809789804+3.21%427,200306億4354万+6.07%586.487.05
01/17764779752779+2.91%296,400296億9069万+2.5%568.246.83
01/16753775743757+1.61%318,100288億5219万-1.05%552.26.64
01/15716746714745+3.04%187,600283億9482万-3.25%543.446.54
01/11726739714723+0.42%221,700275億5632万-6.95%527.396.34
01/10744747713720-3.23%301,000274億4198万-8.16%525.216.32
01/09773784741744+0.13%465,600283億5671万-5.94%542.716.53
01/08770777717743+4.65%1,037,100283億1859万-6.66%541.986.52
01/07687718681710+8.07%309,800270億6084万-11.25%517.916.23
01/04641662626657-2.09%321,400250億4080万-18.49%479.255.76
2018
12/28684688653671-2.19%326,300255億7440万-17.47%489.465.89
12/27680703674686+7.69%454,800261億4610万-16.24%500.46.02
12/26633651615637+2.91%446,000242億7853万-22.79%464.665.59
12/25630654608619-10.03%896,700235億9248万-25.69%451.535.43
12/21716720671688-5.36%791,800262億2233万-18%501.866.04
12/20771783708727-7.51%630,600277億877万-13.66%530.316.38
12/19780803777786+1.55%309,000299億5749万-7.09%573.356.9
12/18808813773774-6.75%322,700295億12万-8.83%564.66.79
12/17839847817830-1.07%184,900316億3450万-2.47%605.457.28
12/14887887834839-2.56%266,300319億7753万-1.53%612.017.36
12/13873879850861-1.15%239,500328億1603万+1.06%628.067.55
12/12839872833871+4.44%254,300331億9717万+2.35%635.357.64
12/11847867832834-1.3%201,000317億8696万-1.65%608.367.32
12/10875879842845-4.84%353,100322億621万-0.24%616.397.41
12/07882910882888+1.37%286,600338億4510万+4.96%647.757.79
12/06893899860876-2.56%298,000333億8774万+4.04%6397.68
12/05860912860899+1.7%356,400342億6436万+7.02%655.787.89
12/04912927883884-2.86%425,000336億9265万+5.74%644.847.75
12/03908915895910+1.56%253,400346億8361万+9.51%663.87.98
11/30892920891896+0.22%394,500341億5002万+8.34%653.597.86
11/29874912872894+3%576,300340億7379万+8.5%652.137.84
11/28850874844868+1.76%324,300330億8283万+5.47%633.167.61
11/27855870850853+0.24%253,300325億1112万+3.52%622.227.48
11/26837871828851+2.65%302,400324億3489万+2.9%620.767.47
11/22827832804829+0.73%196,700315億9639万-0.24%604.727.27
11/21812838804823-1.2%279,800313億6770万-1.67%600.347.22
11/20827846822833-0.83%375,900317億4884万-1.07%607.637.31
11/19787854786840+7.69%632,400320億1564万-0.71%612.747.37
11/16760796756780+3.72%562,500297億2881万-8.13%568.976.84
11/15814814746752-9.72%1,175,800286億6162万-12.05%548.556.6
11/14851868825833-2.12%429,100317億4884万-3.03%607.637.31
11/13813854806851+1.92%421,700324億3489万-1.28%620.767.47
11/12846869825835-1.18%347,200318億2507万-3.47%609.097.33
11/098308578288450%239,000322億621万-2.87%616.397.41
11/08850861840845+0.84%326,800322億621万-3.43%616.397.41
11/07810849800838+3.97%467,500319億3941万-4.77%611.287.35
11/06811816786806-0.62%311,500307億1977万-9.13%587.947.07
11/05791821777811+0.62%526,300309億1034万-9.49%591.597.11
11/02792812789806+2.54%449,900307億1977万-11.14%587.947.07
11/01823823782786-6.43%633,200299億5749万-14.19%573.356.9
10/31800840789840+7.01%486,600320億1564万-9.29%612.747.37
10/30750788735785+2.21%589,200299億1938万-15.86%572.626.89
10/29792814761768-3.52%537,300292億7144万-18.47%560.226.74
10/26848854782796-3.05%789,100303億3863万-16.39%580.646.98
10/25851855818821-7.65%511,000312億9148万-14.57%598.887.2
10/24893905874889-0.45%358,900338億8322万-8.26%648.487.8
10/23923927892893-2.93%299,000340億3567万-8.32%651.47.83