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
03/29209213208209+0.97%238,90079億4386万+2.96%13.60.56
03/28208208201207-0.48%240,30078億6784万+2.48%13.470.56
03/27202211201208+3.48%548,50079億585万+3.48%13.530.56
03/26196203195201+3.61%284,20076億3979万+0.5%13.080.54
03/25198199192194-3.48%207,20073億7372万-3%12.620.52
03/22195203192201+2.03%331,20076億3979万+1.01%13.080.54
03/20191197191197+2.07%162,50074億8775万-0.51%12.820.53
03/19197197191193-0.52%207,00073億3571万-2.03%12.560.52
03/18192197188194+0.52%335,20073億7372万-1.52%12.620.52
03/15193198192193+0.52%273,00073億3571万-2.03%12.560.52
03/14202203191192-3.03%321,70072億9770万-2.04%12.490.52
03/13200205197198-1%179,70075億2576万+1.02%12.880.53
03/12200203196200+1.01%266,10076億178万+2.56%13.010.54
03/11203205195198-1%302,20075億2576万+1.54%12.880.53
03/08203205200200-3.38%390,10076億178万+3.09%13.010.54
03/07208211204207-1.9%325,10078億6784万+7.25%13.470.56
03/06216217211211-3.21%434,10080億1987万+9.33%13.730.57
03/05208219205218+4.81%617,20082億8594万+13.54%14.190.59
03/04203210203208+2.46%217,90079億585万+9.47%13.530.56
03/01201208198203-0.98%444,30077億1580万+7.98%13.210.55
02/28224224203205-6.82%1,118,40077億9182万+10.22%13.340.55
02/27220227215220+2.33%1,560,60083億6195万+20.22%14.320.59
02/26206218198215+6.97%1,244,00081億7191万+18.78%13.990.58
02/25194201192201+5.24%835,50076億3979万+12.92%13.080.54
02/22188191187191+1.06%122,60072億5970万+8.52%12.430.52
02/21194194186189-1.05%275,00071億8368万+8.62%12.30.51
02/20184195184191+3.8%709,80072億5970万+11.05%12.430.52
02/19188188183184-1.08%125,00069億9363万+8.24%11.970.5
02/18183188179186+3.33%416,50070億6965万+10.71%12.10.5
02/15181182177180-2.17%485,30068億4160万+7.78%11.710.49
02/14185194180184+4.55%1,211,30069億9363万+10.84%11.970.5
02/13180181176176-2.76%344,30066億8956万+7.32%11.450.47
02/12183184178181-0.55%389,70068億7961万+11.04%11.780.49
02/08187187180182-4.71%796,90069億1762万+12.35%11.840.49
02/07184199183191+4.37%1,698,10072億5970万+19.38%12.430.52
02/06182190180183+0.55%726,70069億5562万+15.82%11.910.49
02/05179183178182+1.11%393,00069億1762万+16.67%11.840.49
02/04181188180180-0.55%704,10068億4160万+16.88%11.710.49
02/01185186178181-3.21%1,413,80068億7961万+19.08%11.780.49
01/31189192183187-1.06%1,419,60071億766万+23.84%12.170.5
01/30207212183189-3.57%6,288,10071億8368万+26.85%12.30.51
01/29191198178196+11.36%22,840,30074億4974万+32.43%12.750.53
01/28153184152176+18.92%8,019,40066億8956万+19.73%11.450.47
01/25147152147148+1.37%120,30056億2531万+0.68%9.630.4
01/24147149144146-0.68%78,40055億4930万-1.35%9.50.39
01/231501501461470%97,00055億8730万-1.34%9.570.4
01/22148150146147-1.34%62,10055億8730万-2%9.570.4
01/21148153148149+1.36%117,80056億6332万-1.32%9.70.4
01/18145150144147+2.8%155,80055億8730万-3.29%9.570.4
01/17143146142143+0.7%140,70054億3527万-6.54%9.310.39
01/16144147141142-1.39%177,60053億9726万-8.39%9.240.38
01/151421441411440%247,30054億7328万-8.28%9.370.39
01/111431451411440%160,00054億7328万-8.86%9.370.39
01/10147148142144-3.36%152,60054億7328万-10%9.370.39
01/09153156148149-1.32%100,50056億6332万-8.02%9.70.4
01/08150153150151-0.66%140,50057億3934万-7.93%9.830.41
01/07145154144152+8.57%140,40057億7735万-7.88%9.890.41
01/04142142137140-4.76%155,20053億2124万-15.66%9.110.38
2018
12/28150150143147+1.38%202,20055億8730万-12.5%9.570.4
12/27135145134145+11.54%217,10055億1129万-14.2%9.440.39
12/26132132126130+6.56%180,20049億4115万-23.98%8.460.35
12/25125128116122-10.29%401,50046億3708万-29.48%7.940.33
12/21141141132136-5.56%251,80051億6921万-22.29%8.850.37
12/20155156142144-8.86%298,10054億7328万-18.64%9.370.39
12/191571601551580%100,60060億540万-11.73%10.280.43
12/18157161157158-4.24%237,10060億540万-12.71%10.280.43
12/17172172165165-4.62%129,70062億7146万-9.84%10.740.45
12/14178178172173-2.26%117,20065億7554万-6.49%11.260.47
12/13178179177177-1.12%137,60067億2757万-5.35%11.520.48
12/12168181168179+7.83%263,20068億359万-4.79%11.650.48
12/11175175166166-3.49%151,10063億947万-12.17%10.80.45
12/10176177168172-2.27%138,00065億3753万-9.95%11.190.46
12/071771791761760%121,90066億8956万-8.33%11.450.47
12/06182183176176-3.3%109,70066億8956万-8.81%11.450.47
12/05183187182182-2.15%97,40069億1762万-6.67%11.840.49
12/04189192186186-1.59%95,60070億6965万-4.62%12.10.5
12/031901921891890%80,20071億8368万-3.57%12.30.51
11/30190191188189-1.05%70,80071億8368万-3.57%12.30.51
11/29187194187191+3.8%99,50072億5970万-3.05%12.430.52
11/281851861831840%57,40069億9363万-7.07%11.970.5
11/27190190183184-1.6%149,10069億9363万-7.54%11.970.5
11/26182188182187+2.19%147,00071億766万-6.5%12.170.5
11/22182185182183+0.55%76,30069億5562万-8.96%11.910.49
11/21181183179182+0.55%214,90069億1762万-9.9%11.840.49
11/201811841801810%88,50068億7961万-11.27%11.780.49
11/19184184179181-1.09%122,90068億7961万-11.71%11.780.49
11/16191191183183-4.19%128,50069億5562万-11.17%11.910.49
11/15188193188191+0.53%108,10072億5970万-7.73%12.430.52
11/14192193189190-7.32%307,90072億2169万-8.65%12.360.51
11/13211211204205-4.21%151,70077億9182万-2.38%13.340.55
11/12215218212214-0.47%129,60081億3390万+1.9%13.930.58
11/09209215208215+3.37%98,80081億7191万+1.9%13.990.58
11/08207209206208+0.97%66,10079億585万-1.89%13.530.56
11/07206207205206+0.49%55,30078億2983万-2.83%13.40.56
11/06208208205205-1.44%96,80077億9182万-3.76%13.340.55
11/05205209205208+0.48%70,90079億585万-2.8%13.530.56
11/02206207204207-0.48%79,90078億6784万-3.72%13.470.56
11/01205208203208+1.46%91,90079億585万-3.7%13.530.56
10/31202207202205+0.99%127,90077億9182万-5.53%13.340.55
10/30190203189203+7.41%122,10077億1580万-6.88%13.210.55