株価チャート

2018/10/23~2019/03/29

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
03/29922925910910+0.33%1,10028億1428万+2.94%7.970.54
03/26907907900907-2.37%80028億500万+2.83%7.950.54
03/25929929929929+2.2%90028億7304万+5.45%8.140.55
03/22909909909909+1.68%10028億1119万+3.53%7.970.54
03/20887894882894+1.02%60027億6480万+1.94%7.830.53
03/19884885884885+0.11%20027億3697万+0.91%7.760.52
03/18867884867884+1.96%50027億3387万+0.68%7.750.52
03/15867867867867+0.58%10026億8130万-1.37%7.60.51
03/14865866861862-1.15%4,70026億6584万-2.16%7.550.51
03/138728728728720%1,80026億9676万-1.25%7.640.51
03/12872872872872+0.11%20026億9676万-1.36%7.640.51
03/11874874871871-0.34%80026億9367万-1.47%7.630.51
03/08878879874874-0.46%1,80027億295万-1.24%7.660.52
03/078898898788780%1,30027億1532万-0.79%7.690.52
03/068788788768780%1,00027億1532万-0.79%7.690.52
03/05880880878878-0.45%40027億1532万-0.68%7.690.52
03/04882882882882+0.23%10027億2769万-0.11%7.730.52
03/018808808808800%10027億2150万-0.11%7.710.52
02/288808808808800%20027億2150万+0.23%7.710.52
02/27880880880880+1.03%10027億2150万+0.46%7.710.52
02/26876876871871-1.91%90026億9367万-0.34%7.630.51
02/259039038888880%1,20027億4624万+1.83%7.780.52
02/22894894888888+1.02%20027億4624万+2.19%7.780.52
02/21865879865879-0.11%30027億1841万+1.5%7.70.52
02/20880880880880+1.62%50027億2150万+1.97%7.710.52
02/19874874860866-0.69%1,00026億7821万+0.46%7.590.51
02/18872872872872+0.23%40026億9676万+1.4%7.640.51
02/15877877870870-1.81%50026億9058万+1.52%7.620.51
02/14879886879886-0.23%1,20027億4006万+3.5%7.760.52
02/13885888881888-1.33%70027億4624万+4.1%7.780.52
02/12929937900900-2.07%5,60027億8336万+5.76%7.890.53
02/08908930901919+1.21%2,80028億4212万+8.5%8.050.54
02/07908908908908-0.11%30028億810万+7.97%7.960.54
02/06900909900909+1%60028億1119万+8.86%7.970.54
02/05888900888900+3.09%1,80027億8336万+8.17%7.890.53
02/04874874865873-1.8%1,00026億9985万+5.31%7.650.52
02/01889889889889+0.45%20027億4934万+7.11%7.790.52
01/31880890879885+1.61%2,90027億3697万+6.63%7.760.52
01/30870871870871+1.75%30026億9367万+4.81%7.630.51
01/29856856856856+0.71%20026億4728万+2.76%7.50.51
01/25875875845850+2.16%1,20026億2872万+1.8%7.450.5
01/24827836827832+1.71%1,30025億7306万-0.72%7.290.49
01/23815818815818-1.45%30025億2976万-2.85%7.170.48
01/21821830808830+1.84%4,00025億6687万-1.89%7.270.49
01/18814815814815-0.37%20025億2048万-4.12%7.140.48
01/17816818812818+0.49%70025億2976万-4.33%7.170.48
01/16828828814814+0.12%1,50025億1739万-5.46%7.130.48
01/15813813813813-0.73%20025億1430万-6.12%7.120.48
01/11819819819819-2.15%50025億3285万-5.97%7.180.48
01/10837837837837+1.58%60025億8852万-4.45%7.330.49
01/09839839824824+1.85%50025億4832万-6.36%7.220.49
01/08819821806809-3%2,00025億193万-8.48%7.090.48
01/07813842813834+1.96%60025億7924万-6.19%7.310.49
01/04807818788818-0.61%2,30025億2976万-8.4%7.170.48
2018
12/28821845821823+2.11%2,60025億4522万-8.25%7.210.49
12/27771815771806+5.22%3,30024億9265万-10.64%7.060.48
12/26767768753766+0.13%2,20023億6894万-15.55%6.710.45
12/25802807765765-7.5%5,90023億6585万-16.3%6.70.45
12/21841841820827-0.24%2,10025億5759万-10.3%7.250.49
12/20882889817829-8.19%9,00025億6378万-10.48%7.260.49
12/19892903891903+1.12%1,00027億9263万-2.9%7.910.53
12/18909909893893-1.87%1,20027億6171万-4.18%7.830.53
12/17902910898910+0.55%80028億1428万-2.57%7.970.54
12/14927927900905-1.09%2,80027億9882万-3.21%7.930.53
12/13919919915915-0.87%1,00028億2975万-2.24%8.020.54
12/12942942923923-1.6%1,70028億5449万-1.39%8.090.54
12/10938938938938+1.08%80029億88万+0.21%8.220.55
12/07926928926928+0.76%20028億6995万-0.75%8.130.55
12/06951951916921-2.95%4,50028億4830万-1.5%8.070.54
12/05949949949949-0.63%10029億3489万+1.5%8.320.56
12/04950955950955+0.63%20029億5345万+2.25%8.370.56
12/03941949941949+1.61%2,90029億3489万+1.71%8.320.56
11/30934934934934+0.43%30028億8850万+0.21%8.180.55
11/29941941930930-1.17%1,50028億7613万-0.32%8.150.55
11/28940946940941+0.64%90029億1015万+0.75%8.250.56
11/27935935935935+0.21%40028億9160万0%8.190.55
11/26928942928933-0.32%30028億8541万-0.32%8.180.55
11/22946946936936+1.85%1,10028億9469万-0.21%8.20.55
11/21929929916919-1.08%1,30028億4212万-2.13%8.050.54
11/20923930923929-0.96%1,20028億7304万-1.28%8.140.55
11/19946959930938-1.78%1,50029億88万-0.42%8.220.55
11/16959959955955+1.06%20029億5345万+1.27%8.370.56
11/15945945945945+1.5%10029億2252万+0.11%8.280.56
11/14940940931931-0.21%30028億7923万-1.59%8.160.55
11/13965965930933-3.32%1,40028億8541万-1.69%8.180.55
11/12958965958965+3.21%2,70029億8438万+1.37%8.460.57
11/09930939930935+1.08%70028億9160万-1.89%8.190.55
11/08928928924925-0.32%70028億6067万-3.14%8.110.55
11/07928928928928-0.43%10028億6995万-3.03%8.130.55
11/06917932917932+1.64%30028億8232万-2.82%8.170.55
11/059179179179170%50028億3593万-4.58%8.040.54
11/029199199179170%40028億3593万-4.78%8.040.54
11/01931931917917-1.5%70028億3593万-4.97%8.040.54
10/31944944925931+1.75%1,60028億7923万-3.62%8.160.55
10/30913915913915-1.08%40028億2975万-5.38%8.020.54
10/29929929925925-1.7%40028億6067万-4.54%8.110.55
10/26945945941941-0.74%1,20029億1015万-2.99%8.250.56
10/25974974948948-1.35%2,30029億3180万-2.27%8.310.56
10/24957969957961+0.42%40029億7201万-0.93%8.420.57
10/23967967957957-0.73%1,10029億5964万-1.34%8.390.56