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
03/29352354338346-1.42%87,00096億630万-2.81%-0.35
03/28351353346351-1.4%76,40097億4512万-1.68%-0.35
03/27348357347356+0.85%97,60098億8394万-0.56%-0.36
03/26345353344353+3.82%178,10098億64万-1.4%-0.36
03/25347348340340-4.23%108,90094億3971万-5.29%-0.34
03/22352356347355+1.43%77,80098億5617万-1.39%-0.36
03/20350355345350-0.57%73,40097億1735万-2.78%-0.35
03/19355358349352-0.85%103,20097億7288万-2.22%-0.36
03/18356362353355+0.28%77,50098億5617万-1.66%-0.36
03/15354365354354-0.84%71,50098億2841万-1.67%-0.36
03/14354360352357+1.13%54,00099億1170万-1.11%-0.36
03/13355362351353-1.4%58,70098億64万-2.22%-0.36
03/12351360350358+2.87%67,60099億3946万-1.1%-0.36
03/11344359335348+2.05%208,70096億6183万-3.87%-0.35
03/08343370338341-2.01%469,90094億6748万-6.06%-0.34
03/07362362348348-4.13%120,80096億6183万-4.4%-0.35
03/06367368362363-0.82%38,900100億7828万0%-0.37
03/05364368363366-0.27%61,300101億6158万+1.1%-0.37
03/04365369360367+2.23%50,800101億8934万+1.38%-0.37
03/013573653573590%47,10099億6723万-0.55%-0.36
02/28366366357359-1.91%58,00099億6723万-0.28%-0.36
02/27360375360366+1.39%104,000101億6158万+1.67%-0.37
02/26372372357361-3.22%161,500100億2276万+0.56%-0.36
02/25372375370373+0.81%46,300103億5592万+4.19%-0.38
02/22368371364370-0.27%54,100102億7263万+3.64%-0.37
02/21367371362371+0.82%81,300103億39万+4.21%-0.38
02/20371376365368-0.27%68,400102億1710万+3.66%-0.37
02/19380380369369-3.66%126,500102億4487万+4.24%-0.37
02/18360387359383+7.89%194,400106億3356万+8.81%-0.39
02/15345357338355-0.84%137,90098億5617万+1.43%-0.36
02/14364377356358+0.56%199,70099億3946万+2.29%-0.36
02/13362365354356-1.11%44,00098億8394万+2.01%-0.36
02/12348360346360+3.75%105,70099億9499万+3.45%-0.36
02/08349354345347-3.34%84,00096億3406万+0.29%-0.35
02/07365366357359-2.18%65,40099億6723万+4.06%-0.36
02/06375375363367-2.13%129,000101億8934万+6.69%-0.37
02/05375375364375+0.81%107,400104億1145万+9.97%-0.38
02/04358373358372+5.68%123,500103億2816万+10.06%-0.38
02/01366368351352-3.83%219,60097億7288万+5.07%-0.36
01/31341394339366+8.28%855,400101億6158万+9.91%-0.37
01/30345345333338-1.74%86,80093億8419万+1.81%-0.34
01/29342346342344-0.58%45,20095億5077万+3.61%-0.35
01/283493493433460%32,40096億630万+4.22%-0.35
01/25344353342346-0.29%41,50096億630万+4.22%-0.35
01/24342349340347+0.29%32,80096億3406万+4.52%-0.35
01/23341350341346-0.86%51,10096億630万+4.22%-0.35
01/22346351343349+1.16%31,20096億8959万+5.12%-0.35
01/21345353345345+0.29%73,80095億7853万+3.92%-0.35
01/18340346337344+2.08%69,10095億5077万+3.61%-0.35
01/17339346336337-1.46%64,80093億5642万+1.51%-0.34
01/16345349336342-0.87%90,20094億9524万+2.7%-0.35
01/15327348326345+3.92%127,60095億7853万+3.6%-0.35
01/113333383293320%49,60092億1760万-0.6%-0.34
01/10336336327332-1.78%106,00092億1760万-1.19%-0.34
01/09339342335338+0.6%64,90093億8419万+0.3%-0.34
01/08330338330336+1.82%55,30093億2866万-0.59%-0.34
01/07336336327330+3.13%120,60091億6208万-2.94%-0.33
01/04315324309320-0.93%73,10088億8444万-6.16%-0.32
2018
12/28327334322323-1.22%75,10089億6773万-5.83%-0.33
12/27310329310327+10.47%101,00090億7878万-5.22%-0.33
12/26299301292296+2.78%174,20082億1810万-14.45%-0.3
12/25287296287288-4.95%239,00079億9599万-17.48%-0.29
12/21314318301303-4.42%195,90084億1245万-13.92%-0.31
12/20328340312317-3.94%330,70088億114万-10.7%-0.32
12/19339340319330-2.37%202,30091億6208万-7.56%-0.33
12/183333423273380%235,40093億8419万-5.59%-0.34
12/17346347336338-2.59%115,00093億8419万-6.11%-0.34
12/14351352345347-1.42%76,00096億3406万-4.14%-0.35
12/13349358347352+0.86%71,60097億7288万-3.3%-0.36
12/12339352339349+2.95%108,90096億8959万-4.64%-0.35
12/11346348336339-1.45%121,20094億1195万-7.88%-0.34
12/10348350341344-1.99%83,40095億5077万-7.28%-0.35
12/07348352347351+1.45%60,70097億4512万-5.9%-0.35
12/06352354344346-2.26%150,30096億630万-7.73%-0.35
12/05358363352354-1.67%169,80098億2841万-6.1%-0.36
12/04374374357360-2.96%127,60099億9499万-4.76%-0.36
12/03369372365371+0.82%133,000103億39万-2.11%-0.38
11/30368370363368+0.82%123,800102億1710万-2.9%-0.37
11/29371374365365-1.08%66,000101億3381万-3.95%-0.37
11/28366372363369+0.82%48,300102億4487万-3.15%-0.37
11/27377378364366-1.08%88,800101億6158万-4.19%-0.37
11/26365373362370+0.54%40,100102億7263万-3.39%-0.37
11/22365370360368+1.66%58,500102億1710万-4.42%-0.37
11/21362369360362-1.36%96,300100億5052万-6.22%-0.37
11/20363371362367+0.55%42,700101億8934万-5.66%-0.37
11/19363371363365+0.83%50,000101億3381万-6.41%-0.37
11/16374376362362-1.9%125,300100億5052万-7.65%-0.37
11/15366370363369+0.82%67,000102億4487万-6.11%-0.37
11/14375375365366-2.14%75,600101億6158万-7.34%-0.37
11/13379379370374-1.84%67,300103億8369万-5.79%-0.38
11/12388392381381-2.56%79,000105億7803万-4.51%-0.39
11/09392394389391-2.49%69,200108億5567万-2.49%-0.4
11/08400406399401+1.01%39,700111億3331万-0.5%-0.41
11/073954043943970%47,300110億2226万-1.73%-0.4
11/06406406393397-1.73%64,500110億2226万-1.98%-0.4
11/05401405397404+1%53,400112億1660万-0.74%-0.41
11/02402402392400+0.76%61,700111億555万-1.96%-0.4
11/01395402392397+0.25%65,800110億2226万-2.93%-0.4
10/313903993903960%83,700109億9449万-3.41%-0.4
10/30369396367396+6.74%150,400109億9449万-3.88%-0.4