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
03/29889921881913+5.06%14,900126億2778万+10.4%-0.66
03/28861893856869+0.12%9,000120億1921万+5.85%-0.63
03/27844876844868+0.46%11,400120億538万+6.24%-0.63
03/26819864819864+4.98%33,700119億5006万+6.4%-0.62
03/25816831811823-0.6%14,800113億8298万+1.86%-0.59
03/22831835823828-0.6%3,300114億5214万+2.86%-0.6
03/20829833819833-0.12%5,500115億2129万+3.87%-0.6
03/19847847818834-1.53%4,700115億3512万+3.99%-0.6
03/18820847820847+2.54%7,500117億1493万+5.74%-0.61
03/15822841822826-2.59%9,200114億2448万+3.25%-0.6
03/14824848824848+2.54%5,500117億2876万+5.74%-0.61
03/13804832804827+1.22%8,400114億3831万+3.12%-0.6
03/12781822781817+4.88%8,900113億+1.62%-0.59
03/11780781770779-0.51%8,600107億7441万-3.23%-0.56
03/08800800783783-3.93%8,500108億2974万-2.85%-0.56
03/07814815800815+2%7,300112億7233万+0.74%-0.59
03/06826826797799-3.39%11,200110億5104万-1.24%-0.58
03/05812827812827+0.49%4,400114億3831万+2.1%-0.6
03/04820823812823+0.98%7,700113億8298万+1.48%-0.59
03/01790818789815+3.16%7,300112億7233万+0.25%-0.59
02/28836836790790-4.47%11,400109億2656万-2.95%-0.57
02/27819838808827+1.72%8,700114億3831万+1.35%-0.6
02/26798820798813-1.81%10,800112億4467万-0.49%-0.59
02/25779828779828+6.7%7,600114億5214万+1.1%-0.6
02/22760778760776+0.91%4,500107億3292万-5.37%-0.56
02/21757769756769+1.32%4,400106億3610万-6.56%-0.55
02/20757766755759-0.13%4,800104億9779万-8.11%-0.55
02/19751765751760+1.74%4,500105億1162万-8.43%-0.55
02/18751755746747-0.13%7,300103億3182万-10.32%-0.54
02/15771776744748-2.86%12,900103億4565万-10.74%-0.54
02/14819819767770-5.87%22,600106億4994万-8.66%-0.56
02/13825855817818-0.24%8,000113億1383万-3.42%-0.59
02/12823826815820-0.24%10,300113億4149万-3.42%-0.59
02/08848860822822-4.53%7,300113億6915万-3.29%-0.59
02/07856867847861-0.35%3,700119億856万+1.29%-0.62
02/068638928598640%4,900119億5006万+1.53%-0.62
02/05848864848864+2.73%3,300119億5006万+1.89%-0.62
02/04827854824841+2.44%7,600116億3194万-0.59%-0.61
02/01834834816821-2.38%7,800113億5532万-3.07%-0.59
01/31848848823841+2.44%8,800116億3194万-1.18%-0.61
01/30832836816821-1.56%11,800113億5532万-3.86%-0.59
01/29838846828834-0.83%7,100115億3512万-3.14%-0.6
01/28865868834841-2.89%6,300116億3194万-3.22%-0.61
01/25853887853866+1.52%5,200119億7772万-1.37%-0.62
01/24846855840853+1.19%5,000117億9792万-3.94%-0.62
01/23840860840843-0.82%2,200116億5960万-6.12%-0.61
01/228568568418500%3,400117億5642万-6.49%-0.61
01/21870870848850-0.58%6,700117億5642万-7.61%-0.61
01/18860872836855-0.58%10,900118億2558万-8.26%-0.62
01/17859862845860+0.82%3,800118億9473万-8.99%-0.62
01/16848865848853+0.35%4,600117億9792万-10.96%-0.62
01/15839863835850+1.31%8,200117億5642万-12.55%-0.61
01/11867867839839-2.89%7,400116億428万-14.91%-0.6
01/10857872834864-0.12%10,200119億5006万-13.69%-0.62
01/09880882862865-1.37%7,400119億6389万-14.69%-0.62
01/08882896865877+0.57%7,200121億2986万-14.69%-0.63
01/07883883856872+4.06%10,100120億6071万-16.23%-0.63
01/04830855812838+0.84%14,100115億9045万-20.42%-0.6
2018
12/28882882824831-4.48%12,200114億9363万-22.12%-0.6
12/27834879834870+8.48%11,000120億3304万-19.59%-0.63
12/268208497898020%20,600110億9253万-26.76%-0.58
12/25828839785802-8.13%31,600110億9253万-27.88%-0.58
12/21900902855873-4.38%29,200120億7454万-22.54%-0.63
12/20930953905913-2.35%20,600126億2778万-19.84%-0.66
12/19994994921935-6.12%44,500129億3207万-18.55%-0.67
12/181,0291,031994996-4.05%24,000137億7576万-14.14%-0.72
12/171,0311,0941,0171,038-2.17%22,300143億5667万-11.21%-0.75
12/141,1021,1051,0581,061-3.72%17,900146億7478万-9.93%-0.76
12/131,1091,1181,1021,102-1.61%8,600152億4186万-7.16%-0.79
12/121,1141,1341,1061,120+1.27%8,400154億9082万-6.12%-0.81
12/111,1391,1401,1061,106-2.12%5,300152億9718万-7.76%-0.8
12/101,1711,1711,1241,130-2.16%5,400156億2913万-6.15%-0.81
12/071,1641,1751,1511,155-0.77%6,400159億7491万-4.55%-0.83
12/061,1981,2001,1641,164-3%13,800160億9938万-4.43%-0.84
12/051,1921,2051,1921,200-0.08%8,600165億9730万-2.04%-0.87
12/041,2041,2071,1941,201-0.58%6,300166億1114万-2.36%-0.87
12/031,1921,2081,1911,208+1.26%6,100167億795万-1.95%-0.87
11/301,2001,2001,1831,1930%7,900165億49万-3.09%-0.86
11/291,2231,2231,1881,193-1.32%5,900165億49万-3.24%-0.86
11/281,1851,2341,1851,209-0.49%7,000167億2178万-2.18%-0.87
11/271,1911,2341,1911,215+3.85%10,200168億477万-1.62%-0.88
11/261,1831,2061,1671,170-2.34%6,900161億8237万-5.34%-0.84
11/221,1881,2071,1841,198+0.84%2,800165億6964万-3.15%-0.86
11/211,1901,2001,1831,188-2.14%3,400164億3133万-4.04%-0.86
11/201,2201,2241,1961,214+0.08%7,000167億9094万-1.94%-0.88
11/191,1901,2181,1841,213+2.62%4,500167億7711万-1.94%-0.87
11/161,1891,1891,1491,182+1.9%7,900163億4834万-4.29%-0.85
11/151,1541,2061,1541,160+0.69%8,500160億4406万-6.07%-0.84
11/141,2141,2191,1511,152-5.65%11,400159億3341万-6.95%-0.83
11/131,2411,2571,2211,221-1.77%7,800168億8776万-1.77%-0.88
11/121,2371,2781,2371,243-0.24%6,800171億9204万-0.16%-0.9
11/091,2861,3101,2461,246-3.11%5,500172億3353万-0.08%-0.9
11/081,2751,3001,2751,286+1.5%3,400177億8678万+2.88%-0.93
11/071,2521,2971,2521,267+1.2%4,500175億2399万+1.2%-0.91
11/061,2561,2881,2411,252+1.21%7,700173億1652万-0.08%-0.9
11/051,2681,2951,2341,237-3.59%14,800171億905万-1.51%-0.89
11/021,3431,3531,2311,283-5.1%25,700177億4528万+1.91%-0.93
11/011,3391,3801,3061,352-0.07%30,500186億9963万+7.3%-0.97
10/311,3301,3981,3301,353+2.27%52,900187億1346万+7.55%-0.98
10/301,2441,3361,2441,323+7.47%17,200182億9853万+5.17%-0.95