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
03/29226241225241+5.7%40,90048億2075万+1.69%-2.84
03/28235235228228-1.3%38,40045億6071万-3.39%-2.69
03/27226256226231+4.05%209,50046億2071万-2.53%-2.72
03/26223226222222-0.89%20,30044億4069万-6.33%-2.62
03/25228228223224-2.18%12,30044億8069万-5.49%-2.64
03/22228230225229+1.78%27,90045億8071万-2.97%-2.7
03/20230234223225-0.88%44,70045億70万-4.66%-2.65
03/19226244224227+1.79%85,60045億4070万-3.81%-2.68
03/18222226221223+0.9%26,80044億6069万-5.11%-2.63
03/15223232221221-0.45%43,80044億2068万-5.96%-2.61
03/14227236220222-3.9%48,10044億4069万-5.53%-2.62
03/13229235224231+2.21%30,90046億2071万-1.7%-2.72
03/12230263220226+1.8%416,90045億2070万-3.42%-2.66
03/11223227211222-0.89%23,30044億4069万-5.13%-2.62
03/08231235222224-5.88%48,80044億8069万-3.86%-2.64
03/07243243233238-0.83%44,40047億6074万+2.59%-2.81
03/06241245238240-0.83%26,50048億74万+4.35%-2.83
03/05242248241242-1.63%30,10048億4075万+5.68%-2.85
03/04242256241246+3.36%102,80049億2076万+7.89%-2.9
03/01243249236238-4.03%80,10047億6074万+4.85%-2.81
02/28258263246248-4.25%105,50049億6077万+9.73%-2.92
02/27267271255259-4.07%121,80051億8080万+15.11%-3.05
02/26286286265270-4.93%236,60054億84万+21.08%-3.18
02/25257292257284+12.7%847,60056億8088万+28.51%-3.35
02/22236256232252+6.78%235,50050億4078万+15.07%-2.97
02/21239241233236-1.26%55,30047億2073万+8.26%-2.78
02/20227239227239+4.37%91,70047億8074万+10.14%-2.82
02/192262342212290%65,90045億8071万+5.53%-2.7
02/18212245212229+9.57%473,70045億8071万+5.53%-2.7
02/15220220209209-3.24%31,90041億8065万-3.24%-2.46
02/14225225211216-3.57%45,40043億2067万-0.46%-2.55
02/13210224210224+5.66%36,80044億8069万+2.75%-2.64
02/12208225208212+2.42%45,60042億4066万-2.3%-2.5
02/08215219205207-7.17%61,10041億4064万-5.05%-2.44
02/07225228218223-3.04%69,40044億6069万+2.29%-2.63
02/06213245213230+9.52%440,90046億71万+4.55%-2.71
02/05212213208210-0.94%24,20042億65万-4.11%-2.48
02/04205215202212+5.47%46,90042億4066万-1.85%-2.5
02/01203208201201-0.99%32,60040億2062万-6.51%-2.37
01/31203206202203+1%13,70040億6063万-5.14%-2.39
01/30209211201201-4.29%39,30040億2062万-6.07%-2.37
01/29218220210210-3.23%34,20042億65万-1.41%-2.48
01/28218225216217+0.46%28,30043億4067万+1.88%-2.56
01/25219220215216-0.46%17,00043億2067万+1.41%-2.55
01/24209217209217+2.84%16,10043億4067万+1.4%-2.56
01/23214221211211-2.31%15,50042億2065万-1.4%-2.49
01/22215225215216-0.92%49,80043億2067万+0.93%-2.55
01/21225227216218-3.96%99,20043億6067万+1.87%-2.57
01/18235235225227-1.3%46,90045億4070万+5.09%-2.68
01/17223234223230+1.77%26,40046億71万+5.99%-2.71
01/16223227222226-0.88%32,10045億2070万+3.67%-2.66
01/15223235214228+0.88%26,40045億6071万+4.11%-2.69
01/11220228218226+2.26%37,70045億2070万+2.26%-2.66
01/10226235217221-3.07%47,40044億2068万-0.45%-2.61
01/09237239227228+0.88%66,70045億6071万+1.79%-2.69
01/08227246225226+3.2%102,50045億2070万+0.44%-2.66
01/07215249215219+1.86%182,20043億8068万-3.1%-2.58
01/04209225204215-5.29%138,70043億66万-5.7%-2.54
2018
12/28256269223227-14.02%670,60045億4070万-1.3%-2.68
12/27249278212264+31.34%1,452,90052億8082万+13.3%-3.11
12/26191201170201+33.11%328,40040億2062万-14.1%-2.37
12/25167169151151-18.38%137,90030億2047万-36.55%-1.78
12/21192215176185+7.56%335,10037億57万-23.87%-2.18
12/20185185168172-8.99%63,00034億4053万-30.08%-2.03
12/19196198188189-3.57%54,70037億8058万-25%-2.23
12/18208208191196-4.39%39,00039億2061万-24.62%-2.31
12/17218218205205-5.96%39,90041億63万-23.79%-2.42
12/14230230218218-5.63%32,70043億6067万-21.3%-2.57
12/13224267223231+5.96%307,80046億2071万-18.66%-2.72
12/12218220204218+0.46%51,50043億6067万-25.09%-2.57
12/11224232217217-2.69%34,00043億4067万-27.42%-2.56
12/10244244221223-10.08%62,80044億6069万-27.6%-2.63
12/07252255248248-1.2%22,20049億6077万-21.27%-2.92
12/06253257250251-0.79%29,30050億2078万-22.05%-2.96
12/05255259252253-2.69%38,70050億6078万-22.87%-2.98
12/04270270260260-3.35%51,30052億80万-21.92%-3.07
12/03267274264269+1.89%75,20053億8083万-20.41%-3.17
11/30276277263264-5.04%158,20052億8082万-23.03%-3.11
11/29254288253278+13.01%976,60055億6086万-20.34%-3.28
11/28255267242246-3.15%125,60049億2076万-30.9%-2.9
11/27269269254254-3.42%68,30050億8079万-30.22%-3
11/26271272258263-3.66%72,20052億6081万-29.49%-3.1
11/22283292268273-5.21%83,30054億6085万-28.35%-3.22
11/21284298275288-0.69%109,10057億6089万-25.96%-3.4
11/20307312286290-7.64%162,20058億90万-26.58%-3.42
11/19299324284314+15.44%433,30062億8097万-21.89%-3.7
11/16283329266272+6.67%506,70054億4084万-33.17%-3.21
11/15272276255255-20.31%190,70051億79万-38.26%-3.01
11/14318335318320-19.6%175,00064億99万-23.81%-3.77
11/13402407394398-1.73%7,20079億6123万-6.57%-4.69
11/12413414401405-0.74%10,40081億126万-5.37%-4.78
11/09408416405408+1.24%8,80081億6127万-5.12%-4.81
11/08412419403403-2.66%13,70080億6125万-6.71%-4.75
11/07406419406414+0.24%7,80082億8128万-4.61%-4.88
11/06418424413413-3.05%10,40082億6128万-5.49%-4.87
11/05420430418426+0.95%6,10085億2132万-2.96%-5.02
11/024304304124220%11,00084億4131万-4.31%-4.98
11/01383464383422+9.9%104,50080億1931万-4.74%-4.73
10/31383388378384+2.4%7,80072億9719万-13.71%-4.3
10/30376381355375-2.85%28,80071億2616万-16.29%-4.2