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
03/29238240232238+0.85%310,200116億4281万+6.73%47.412.73
03/28244244234236-3.67%392,500115億4497万+6.31%47.012.71
03/27237245237245+3.81%352,600119億8525万+10.86%48.82.81
03/26235239234236+0.43%274,100115億4497万+7.76%47.012.71
03/25228235227235+0.43%389,600114億9605万+7.8%46.812.7
03/22238241232234-2.09%441,700114億4713万+7.83%46.612.69
03/20240245236239-0.83%488,300116億9173万+10.65%47.612.75
03/19250250239241-4.37%966,300117億8957万+12.09%482.77
03/18235252235252+9.57%2,214,700123億2768万+18.31%50.192.89
03/15230237227230-0.86%1,065,100112億5146万+9%45.812.64
03/14211242210232+12.08%2,977,800113億4929万+10.48%46.212.66
03/13208212206207-0.48%143,600101億2631万-0.96%41.232.38
03/12204209204208+2.97%163,200101億7523万-0.48%41.432.39
03/11202203199202+0.5%134,90098億8171万-3.35%40.242.32
03/08207208200201-4.74%309,90098億3279万-3.83%40.042.31
03/07211212209211-0.94%150,900103億2199万+0.48%42.032.42
03/06214215211213-0.93%119,300104億1983万+1.91%42.432.45
03/05217219214215-2.71%207,100105億1767万+2.87%42.822.47
03/04215222215221+2.79%350,600108億1118万+5.74%44.022.54
03/012152162132150%186,300105億1767万+3.37%42.822.47
02/28218219214215-1.83%140,500105億1767万+3.37%42.822.47
02/27216221214219+0.46%262,100107億1334万+5.8%43.622.52
02/26217223215218+1.4%444,300106億6442万+5.83%43.422.5
02/25209216207215+4.88%380,000105億1767万+4.37%42.822.47
02/22207209202205-2.84%223,000100億2847万0%40.832.35
02/21200211200211+4.46%441,400103億2199万+2.93%42.032.42
02/20199203199202+1.51%184,70098億8171万-0.98%40.242.32
02/19200201198199-1.49%347,10097億3495万-2.45%39.642.29
02/18207207201202-1.94%338,50098億8171万-0.98%40.242.32
02/15212214206206-5.5%495,000100億7739万+1.48%41.032.37
02/14210218205218+5.31%429,400106億6442万+7.39%43.422.5
02/13208211206207-0.96%203,000101億2631万+2.48%41.232.38
02/12202210202209+3.47%167,600102億2415万+3.98%41.632.4
02/08201206200202-1.94%280,30098億8171万+1%40.242.32
02/07207211205206-1.44%169,100100億7739万+3.52%41.032.37
02/06207210207209+0.97%130,400102億2415万+5.03%41.632.4
02/05208210206207-0.48%129,000101億2631万+5.08%41.232.38
02/04202209202208+2.97%247,000101億7523万+6.67%41.432.39
02/01203206200202-0.98%196,10098億8171万+4.12%40.242.32
01/31202208202204+0.99%297,60099億7955万+5.7%40.632.34
01/30208208202202-1.94%242,70098億8171万+5.21%40.242.32
01/292062072012060%211,400100億7739万+7.29%41.032.37
01/28211213206206-2.37%141,800100億7739万+7.29%41.032.37
01/25207213204211+2.43%374,100103億2199万+9.9%42.032.42
01/24196211196206+4.04%870,000100億7739万+7.29%41.032.37
01/23198199196198-1%215,40096億8604万+3.13%39.442.27
01/22199203198200+0.5%185,90097億8387万+4.17%39.842.3
01/212012051981990%180,30097億3495万+3.11%39.642.29
01/18196200196199+0.51%180,30097億3495万+3.11%39.642.29
01/17196200195198+0.51%171,80096億8604万+2.06%39.442.27
01/16197199194197+0.51%182,20096億3712万+1.03%39.242.26
01/15191197189196+1.03%253,60095億8820万0%39.042.25
01/11189194189194+3.19%200,10094億9036万-2.02%38.642.23
01/10193194186188-3.59%355,20091億9684万-5.53%37.452.16
01/09199200195195+0.52%205,50095億3928万-2.99%38.842.24
01/08192196192194+1.04%170,90094億9036万-3.96%38.642.23
01/07188196188192+4.35%271,60093億9252万-5.88%38.242.21
01/04181184174184-0.54%264,80090億116万-10.24%36.652.11
2018
12/28182189182185-1.07%360,50090億5008万-10.63%36.852.12
12/27187188182187+8.09%342,90091億4792万-10.1%37.252.15
12/26164177163173+8.81%661,70084億6305万-17.62%34.461.99
12/25162167159159-7.56%506,60077億7818万-25%31.671.83
12/21174178165172-3.91%708,70084億1413万-20%34.261.98
12/20188189174179-6.77%923,50087億5657万-17.51%35.652.06
12/19184194184192+1.59%448,40093億9252万-11.93%38.242.21
12/18194196188189-5.03%457,40092億4576万-14.09%37.652.17
12/17205209199199-3.4%498,20097億3495万-10.36%39.642.29
12/14209211204206-1.9%410,400100億7739万-7.62%41.032.37
12/13211214208210-0.94%423,900102億7307万-6.67%41.832.41
12/12211217209212+1.44%382,600103億7091万-6.19%42.232.44
12/112122182082090%584,400102億2415万-7.93%41.632.4
12/10209214207209-0.95%713,200102億2415万-8.73%41.632.4
12/07215218210211-0.94%418,400103億2199万-8.26%42.032.42
12/06224226205213-5.75%752,900104億1983万-8.19%42.432.45
12/052222292212260%252,000110億5578万-3%45.022.6
12/04237237226226-4.64%448,600110億5578万-3%45.022.6
12/03234237232237+2.6%370,300115億9389万+1.72%47.212.72
11/30229233227231+0.87%220,700113億38万-0.43%46.012.65
11/29234236229229-0.87%351,300112億254万-1.29%45.612.63
11/28230233230231+1.32%196,000113億38万-1.28%46.012.65
11/272302342272280%347,900111億5362万-2.98%45.412.62
11/26225230223228+0.44%328,000111億5362万-3.39%45.412.62
11/222282292252270%227,600111億470万-4.62%45.222.61
11/212222312222270%297,800111億470万-5.02%45.222.61
11/202242302232270%308,100111億470万-5.42%45.222.61
11/19221230219227+3.65%374,200111億470万-6.2%45.222.61
11/16230234218219-6.01%589,400107億1334万-9.88%43.622.52
11/15213236213233+9.39%1,144,800113億9821万-4.9%46.412.68
11/14223228211213-6.17%1,024,100104億1983万-13.41%42.432.45
11/13229232224227-2.99%600,600111億470万-8.47%45.222.61
11/12236240234234-3.31%427,600114億4713万-6.4%46.612.69
11/09244248241242-0.82%355,800118億3849万-3.59%48.22.78
11/08240245238244+2.52%444,000119億3633万-3.56%48.62.8
11/07233241233238+1.28%520,500116億4281万-6.3%47.412.73
11/06248250231235-7.48%1,490,500114億9605万-7.84%46.812.7
11/05245255245254+2.42%416,500124億2552万-0.78%50.592.92
11/02247253245248+1.64%582,700121億3201万-3.5%49.42.85
11/01239248237244+1.24%510,800119億3633万-5.43%48.62.8
10/31232244232241+5.24%488,000117億8957万-6.95%482.77
10/30216233216229+3.15%837,600112億254万-11.92%45.612.63