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
03/29707714690694-0.86%47,50020億8116万-14.32%36.712.73
03/28711711690700-2.1%59,40020億9916万-14.95%37.022.76
03/27750759703715-0.42%136,30021億4414万-13.75%37.822.81
03/26688725685718+5.9%92,30021億5313万-13.39%37.982.83
03/25677710671678-3.28%141,40020億3318万-18.02%35.862.67
03/22713717700701-3.18%79,20021億215万-15.13%37.082.76
03/20726733708724-0.82%72,40021億7113万-12.14%38.292.85
03/19746746725730-1.48%85,50021億8912万-11.19%38.612.87
03/18752769731741-1.46%129,60022億2211万-9.52%39.192.92
03/15820825750752-12.35%389,40022億5509万-7.73%39.772.96
03/14878897848858-0.92%325,90025億7297万+5.67%45.383.38
03/13863910853866+1.52%424,10025億9696万+7.58%45.83.41
03/12826906807853+4.02%672,00025億5797万+7.16%45.123.36
03/11836843807820-2.84%172,40024億5901万+4.06%43.373.23
03/08890905832844-7.86%291,60025億3098万+8.07%44.643.32
03/07925974905916-4.08%595,30027億4690万+18.5%48.453.61
03/06922957892955+6.23%541,40028億6385万+25.33%50.513.76
03/05870911841899+3.21%539,20026億9592万+19.71%47.553.54
03/04826879816871+6.48%254,00026億1195万+17.23%46.073.43
03/01848858810818-2.85%180,40024億5301万+11.14%43.273.22
02/28870887831842-2.43%246,70025億2498万+15.03%44.533.31
02/27875891846863+1.77%494,20025億8796万+18.87%45.653.4
02/26912942842848-8.32%689,20025億4298万+17.78%44.853.34
02/25935988902925-0.22%1,048,30027億7389万+29.55%48.923.64
02/221,0041,039888927-8.13%2,137,10027億7988万+31.3%49.033.65
02/219941,0099661,009+17.46%871,60030億2578万+44.56%53.373.97
02/20781859750859+21.16%655,20025億7596万+25.22%45.433.38
02/19679768669709+5.82%396,50021億2614万+4.11%37.52.79
02/18650672643670+4.2%19,60020億919万-1.47%35.442.64
02/15662662634643-2.13%22,30019億2822万-5.72%34.012.53
02/14662673652657-2.23%17,40019億7021万-3.95%34.752.59
02/13673675660672+1.36%14,20020億1519万-2.04%35.542.64
02/12655667649663+2.47%12,10019億8820万-3.35%35.072.61
02/08660660622647-2.12%27,90019億4022万-5.69%34.222.55
02/07690690660661-2.79%24,20019億8220万-3.64%34.962.6
02/06659696654680+4.62%60,00020億3918万-0.58%35.972.68
02/05665665640650-1.52%20,30019億4922万-4.55%34.382.56
02/04640665639660+4.27%18,50019億7920万-2.51%34.912.6
02/01650654620633-2.91%22,60018億9824万-6.36%33.482.49
01/31651657643652+0.77%19,40019億5521万-3.55%34.492.57
01/30673673640647-4.43%34,80019億4022万-4.43%34.222.55
01/29690690660677-1.88%27,60020億3018万0%35.812.66
01/28700700688690-1.85%13,10020億6917万+1.77%36.52.72
01/25699707698703+0.14%12,50021億815万+3.53%37.182.77
01/24700711691702-0.14%16,80021億515万+3.39%37.132.76
01/23700711690703-0.28%26,00021億815万+3.38%37.182.77
01/22703720703705-1.12%26,20021億1415万+3.83%37.292.77
01/21729729701713-0.14%24,80021億3814万+5.01%37.712.81
01/18734735714714-2.46%18,60021億4114万+5%37.762.81
01/17714733710732+2.09%45,40021億9512万+7.33%38.722.88
01/16714733704717+0.56%25,60021億5013万+4.98%37.922.82
01/15702720698713+0.71%19,60021億3814万+4.24%37.712.81
01/117057307037080%35,80021億2315万+3.21%37.452.79
01/10695715680708+2.91%25,80021億2315万+2.91%37.452.79
01/09708713688688-2.82%23,80020億6317万-0.15%36.392.71
01/08717736699708+3.66%35,60021億2315万+2.46%37.452.79
01/07682700667683+4.75%23,20020億4818万-1.3%36.132.69
01/04620656620652+1.88%11,70019億5521万-6.05%34.492.57
2018
12/28621643621640+2.24%8,90019億1923万-8.05%33.852.52
12/27618635607626+6.1%20,50018億7724万-10.44%33.112.46
12/26571605571590+4.61%44,30017億6929万-16.07%31.212.32
12/25580600538564-9.18%64,30016億9132万-20.34%29.832.22
12/21650674602621-4.17%74,00018億6225万-13.03%32.852.44
12/20659674631648-3.14%33,40019億4322万-9.75%34.272.55
12/19664681663669+0.9%7,30020億619万-7.21%35.382.63
12/18689689663663-4.19%42,60019億8820万-8.3%35.072.61
12/17702708691692-2.4%20,20020億7516万-4.55%36.62.72
12/14716725707709-1.12%15,80021億2614万-2.61%37.52.79
12/13721721704717+1.56%14,80021億5013万-1.92%37.922.82
12/12698710695706+1.15%18,60021億1715万-3.68%37.342.78
12/11708716695698-0.99%26,60020億9316万-4.9%36.922.75
12/10729729702705-3.29%31,00021億1415万-4.21%37.292.77
12/07754759726729-3.32%22,10021億8612万-1.22%38.562.87
12/06762818750754-1.05%111,50022億6109万+2.17%39.882.97
12/05743770743762+0.53%18,20022億8508万+3.25%40.33
12/04763775753758-0.26%16,40022億7309万+2.85%40.092.98
12/03752769745760+2.01%25,80022億7908万+3.4%40.22.99
11/30733750733745+0.13%21,80022億3410万+1.64%39.42.93
11/29735752735744+1.78%18,80022億3110万+1.78%39.352.93
11/28725743725731+0.55%13,30021億9212万-0.27%38.662.88
11/27735742723727-1.22%12,20021億8012万-1.22%38.452.86
11/26719736715736+2.51%14,70022億711万-0.41%38.932.9
11/22712723706718+0.84%14,40021億5313万-3.1%37.982.83
11/21708724706712-0.42%17,40021億3514万-4.56%37.662.8
11/20716720712715-1.24%10,20021億4414万-4.67%37.822.81
11/19704730704724+2.7%19,60021億7113万-3.98%38.292.85
11/16716723701705-1.81%27,40021億1415万-6.87%37.292.77
11/15715726706718-0.28%17,80021億5313万-5.65%37.982.83
11/14725729711720-0.28%27,10021億5913万-5.76%38.082.83
11/13702732702722-0.96%36,30021億6513万-5.99%38.192.84
11/12741744721729-3.57%30,60021億8612万-5.45%38.562.87
11/09764778747756-2.45%22,80022億6709万-2.45%39.992.98
11/08768808761775+1.44%50,70023億2407万-0.51%40.993.05
11/07726773726764+4.51%42,30022億9108万-2.3%40.413.01
11/06738747723731-2.27%24,20021億9212万-7.12%38.662.88
11/05755782743748-2.09%46,60022億4310万-5.67%39.562.94
11/02743769737764+4.37%32,90022億9108万-4.5%40.413.01
11/01755758730732-4.44%26,20021億9512万-9.07%38.722.88
10/31729770726766+7.28%32,10022億9708万-5.43%40.523.01
10/30700731699714-0.7%73,70021億4114万-12.29%37.762.81