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
03/29323323317322-0.62%58,500131億7919万-8.78%-2.68
03/28326330324324-1.82%65,700132億6104万-8.22%-2.7
03/27337338320330-6.25%304,200135億662万-6.52%-2.75
03/26352359352352-2.22%281,000144億706万-0.56%-2.93
03/25362362358360-1.1%144,900147億3449万+1.98%-3
03/22360364359364+1.68%66,600148億9821万+3.41%-3.03
03/20359363357358-0.28%68,200146億5263万+1.99%-2.98
03/19362363357359-0.83%79,200146億9356万+2.57%-2.99
03/18370370361362-1.63%159,500148億1635万+3.72%-3.01
03/15368370367368+0.27%35,000150億6193万+5.75%-3.06
03/14366370365367+0.55%43,100150億2100万+5.76%-3.06
03/13366368365365-0.27%47,500149億3914万+5.49%-3.04
03/12369372366366-1.08%41,400149億8007万+5.78%-3.05
03/11368376367370+0.27%100,300151億4378万+7.25%-3.08
03/08360371356369+4.24%354,400151億286万+7.27%-3.07
03/07357357352354-0.84%56,800144億8892万+3.21%-2.95
03/06356360356357+0.85%69,100146億1171万+4.08%-2.97
03/05355357352354-0.28%56,500144億8892万+3.51%-2.95
03/04350355350355+2.31%74,300145億2985万+3.8%-2.96
03/01345350343347+0.58%94,900142億241万+1.76%-2.89
02/28347350345345-0.58%51,500141億2056万+1.47%-2.87
02/27343349343347+0.87%72,100142億241万+2.06%-2.89
02/26340345339344+1.18%62,700140億7963万+1.47%-2.86
02/25338340335340+1.8%51,800139億1591万+0.29%-2.83
02/22337337332334+0.3%45,500136億7034万-1.18%-2.78
02/213373373333330%34,000136億2941万-1.48%-2.77
02/20334335332333-0.6%43,800136億2941万-1.48%-2.77
02/19333335332335+0.3%26,800137億1126万-0.89%-2.79
02/18333336331334+0.3%53,200136億7034万-0.89%-2.78
02/15338339332333-1.19%46,800136億2941万-1.19%-2.77
02/14340342337337-0.88%37,800137億9312万0%-2.81
02/133273403273400%102,800139億1591万+0.89%-2.83
02/12343344338340+1.19%36,500139億1591万+1.19%-2.83
02/08338341334336-1.18%80,100137億5219万+0.3%-2.8
02/07351352340340-2.86%68,400139億1591万+1.8%-2.83
02/06351353349350+0.29%38,600143億2520万+5.42%-2.91
02/05348351347349+0.29%41,700142億8427万+5.76%-2.91
02/04349350347348+0.58%41,700142億4334万+6.42%-2.9
02/01344348344346+0.87%29,000141億6149万+6.46%-2.88
01/31342346342343-0.29%38,500140億3870万+6.19%-2.86
01/30343346341344+0.58%31,200140億7963万+6.5%-2.86
01/29344344340342-0.29%56,200139億9777万+5.88%-2.85
01/28346348343343-0.29%61,300140億3870万+6.19%-2.86
01/25337348337344+3.61%154,700140億7963万+6.5%-2.86
01/24330333330332+0.61%15,400135億8848万+2.79%-2.76
01/23332332330330-0.3%31,700135億662万+1.85%-2.75
01/223333343313310%48,400135億4755万+1.85%-2.76
01/21330331329331+0.91%27,400135億4755万+1.53%-2.76
01/183303323263280%45,200134億2476万+0.31%-2.73
01/17327330326328+0.61%24,000134億2476万0%-2.73
01/16330330323326-0.61%25,400133億4290万-1.21%-2.71
01/15330331323328-0.61%57,400134億2476万-1.2%-2.73
01/113303303283300%26,700135億662万-1.2%-2.75
01/10338338329330-1.2%33,500135億662万-1.79%-2.75
01/09335338333334+0.6%52,200136億7034万-0.89%-2.78
01/08323332323332+3.11%46,600135億8848万-2.06%-2.76
01/07325325318322+2.88%52,400131億7919万-5.57%-2.68
01/04302315300313+3.99%55,500128億1082万-8.75%-2.61
2018
12/28297303297301+1.35%90,200123億1967万-12.75%-2.51
12/27305307297297+1.37%104,200121億5596万-14.66%-2.47
12/26282301282293+6.55%89,400119億9224万-16.52%-2.44
12/25278286271275-7.72%164,700112億5551万-22.32%-2.29
12/21309309296298-4.49%114,800121億9689万-16.76%-2.48
12/20322325310312-4.29%120,900127億6989万-13.57%-2.6
12/19341341324326-4.4%107,300133億4290万-10.44%-2.71
12/18345345340341-1.16%61,300139億5684万-6.83%-2.84
12/17348348343345-1.15%75,200141億2056万-5.99%-2.87
12/14352352346349+0.58%98,700142億8427万-5.16%-2.91
12/13347352346347+0.29%69,200142億241万-5.96%-2.89
12/12354355344346-2.26%99,900141億6149万-6.49%-2.88
12/11357359354354-0.84%30,700144億8892万-4.58%-2.95
12/10363364357357-1.65%44,200146億1171万-4.03%-2.97
12/073653653633630%22,000148億5728万-2.42%-3.02
12/06372373363363-2.42%79,900148億5728万-2.42%-3.02
12/05371373370372-0.27%18,900152億2564万0%-3.1
12/04372373371373+0.27%34,400152億6657万+0.27%-3.11
12/03373374372372-0.53%29,400152億2564万+0.27%-3.1
11/30376376374374-0.27%16,000153億750万+0.81%-3.11
11/29377377375375-0.53%19,600153億4843万+1.35%-3.12
11/283773773743770%17,500154億3029万+1.89%-3.14
11/27371377371377+1.62%26,200154億3029万+1.89%-3.14
11/263723723703710%18,100151億8471万+0.54%-3.09
11/22370373369371+0.27%14,700151億8471万+0.54%-3.09
11/21374376370370-1.33%35,500151億4378万+0.27%-3.08
11/203763773743750%19,600153億4843万+1.63%-3.12
11/19377377375375-0.53%26,300153億4843万+1.63%-3.12
11/16373377373377+0.8%29,700154億3029万+2.17%-3.14
11/153743753723740%17,300153億750万+1.36%-3.11
11/14378378374374-0.8%16,600153億750万+1.36%-3.11
11/133763773743770%11,600154億3029万+2.17%-3.14
11/12372378372377+1.34%28,000154億3029万+2.17%-3.14
11/09369375369372+0.81%21,100152億2564万+0.81%-3.1
11/08373374369369-1.07%24,900151億286万0%-3.07
11/073743763733730%18,400152億6657万+1.08%-3.11
11/06370373368373+1.91%33,600152億6657万+1.08%-3.11
11/053663683633660%22,000149億8007万-0.81%-3.05
11/02362366356366+1.39%58,000149億8007万-0.81%-3.05
11/01362367360361-0.55%21,000147億7542万-2.43%-3.01
10/31364370363363+0.83%34,000148億5728万-2.16%-3.02
10/30359365356360+0.56%59,000147億3449万-2.96%-3