株価チャート

2018/10/11～2019/03/29

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
03/29436442436442+1.38%70052億9471万-0.67%9.820.91
03/284354364354360%1,70052億2284万-2.02%9.680.9
03/27434437434436-3.75%2,70052億2284万-2.24%9.680.9
03/26444453444453+2.03%3,10054億2648万+1.34%10.060.93
03/25449450444444-0.89%2,80053億1867万-0.67%9.860.91
03/22444451444448+0.67%90053億6659万+0.22%9.950.92
03/20450453442445-0.67%5,00053億3065万-0.45%9.880.92
03/18445450445448+0.9%1,70053億6659万+0.22%9.950.92
03/15451452443444-1.33%4,60053億1867万-0.89%9.860.91
03/14444450444450+0.67%1,90053億9055万+0.67%9.990.93
03/13450450447447-1.11%70053億5461万-0.22%9.930.92
03/12450452446452+0.44%1,90054億1450万+0.89%10.040.93
03/11443450438450+2.74%2,20053億9055万+0.67%9.990.93
03/08442444437438-0.23%2,30052億4680万-2.01%9.730.9
03/07441442439439-2.01%1,10052億5878万-1.79%9.750.9
03/06442448442448+0.67%1,10053億6659万0%9.950.92
03/05442448442445+1.14%3,40053億3065万-0.45%9.880.92
03/04444454440440-2.22%13,90052億7076万-1.57%9.770.91
03/014544544464500%1,50053億9055万+0.67%9.990.93
02/284504504504500%50053億9055万+0.67%9.990.93
02/26441450441450+0.67%1,90053億9055万+0.9%9.990.93
02/25445447445447+1.59%1,70053億5461万+0.45%9.930.92
02/22440440440440-0.68%30052億7076万-0.9%9.770.91
02/21443443442443-0.67%80053億669万0%9.840.91
02/20445446445446+0.22%50053億4263万+1.13%9.90.92
02/19445448445445-0.67%1,60053億3065万+1.37%9.880.92
02/18455455445448-1.32%5,20053億6659万+2.52%9.950.92
02/154554554474540%2,70054億3846万+4.37%10.080.93
02/14449454449454+0.44%2,90054億3846万+4.85%10.080.93
02/134504524484520%2,00054億1450万+4.63%10.040.93
02/12453453442452-0.22%2,90054億1450万+4.87%10.040.93
02/06450453437453+0.22%8,20054億2648万+5.35%10.060.93
02/05450452450452+2.26%20054億1450万+5.36%10.040.93
02/04450450442442-2%1,10052億9471万+3.27%9.820.91
02/01452452451451-0.44%60054億252万+5.37%10.020.93
01/30433453433453+1.8%2,80054億2648万+6.09%10.060.93
01/28423445423445+3.49%4,40053億3065万+4.46%9.880.92
01/25430434429430-4.44%6,70051億5097万+1.18%9.550.89
01/24453453450450-0.66%1,70053億9055万+5.88%9.990.93
01/23434453434453+4.38%4,80054億2648万+6.59%10.060.93
01/22449450434434-3.56%1,20051億9888万+2.36%9.640.89
01/16453453450450+1.58%80053億9055万+6.13%9.990.93
01/15452455443443+0.91%8,70053億669万+4.48%9.840.91
01/11435439434439+1.15%2,30052億5878万+3.78%9.750.9
01/10424434424434+3.83%90051億9888万+2.6%9.640.89
01/09418418418418+0.72%10050億722万-1.18%9.280.86
01/07417417415415+1.97%1,80049億7128万-1.89%9.220.85
01/04407407406407-0.25%80048億7545万-4.01%9.040.84
2018
12/28404408401408+2%3,00048億8743万-4%9.060.84
12/27399400398400+1.78%70047億9160万-6.1%8.880.82
12/263913933913930%50047億774万-7.96%8.730.81
12/25393400393393-2.72%4,90047億774万-8.18%8.730.81
12/21422422404404-4.27%8,20048億3951万-6.05%8.970.83
12/20424424422422-2.31%1,70050億5513万-2.31%9.370.87
12/19432432432432-0.23%1,10051億7492万0%9.590.89
12/18432433431433+0.46%1,60051億8690万+0.23%9.620.89
12/174314314244310%4,40051億6294万-0.23%9.570.89
12/144304314264310%2,90051億6294万-0.23%9.570.89
12/13426431423431+0.23%1,60051億6294万-0.23%9.570.89
12/12429430429430+1.18%1,10051億5097万-0.23%9.550.89
12/11432432425425+0.24%90050億9107万-1.39%9.440.88
12/10425425424424-0.93%90050億7909万-1.62%9.420.87
12/07429431426428-2.73%6,00051億2701万-0.47%9.50.88
12/06433440433440-0.23%1,20052億7076万+2.56%9.770.91
12/05435441434441+0.46%3,90052億8273万+3.04%9.790.91
12/04439439439439+0.92%80052億5878万+2.81%9.750.9
12/03433438433435+1.16%1,50052億1086万+1.87%9.660.9
11/304254304254300%1,70051億5097万+0.7%9.550.89
11/294304304304300%20051億5097万+0.7%9.550.89
11/28431431430430+0.23%1,50051億5097万+0.47%9.550.89
11/27425432425429-0.69%2,80051億3899万+0.23%9.530.88
11/26429433429432+0.47%30051億7492万+0.7%9.590.89
11/22430430429430+0.23%9,90051億5097万+0.23%9.550.89
11/214294294294290%10051億3899万-0.23%9.530.88
11/19421430421429-0.69%3,70051億3899万-0.46%9.530.88
11/16440440432432-1.82%1,10051億7492万+0.23%9.590.89
11/154404404404400%3,00052億7076万+2.09%9.770.91
11/14440440434440+3.04%2,00052億7076万+2.09%9.770.91
11/13434434423427-2.06%50051億1503万-0.93%9.480.88
11/124364394364360%60052億2284万+0.93%9.680.9
11/09436444436436+1.87%5,90052億2284万+0.93%9.680.9
11/08429432428428+1.66%90051億2701万-1.15%9.50.88
11/07430430421421-0.94%1,40050億4315万-2.77%9.350.87
11/06425425425425+1.67%20050億9107万-2.07%9.440.88
11/02421421418418-0.71%90050億722万-3.91%9.280.86
11/01415431415421+1.94%1,80050億4315万-3.44%9.350.87
10/31409413409413+2.99%60049億4732万-5.28%9.170.85
10/304014024014010%1,70048億357万-8.45%8.90.83
10/29420420400401-4.52%8,20048億357万-8.66%8.90.83
10/26430430418420-3.67%6,60050億3118万-4.76%9.330.86
10/25450450436436-1.8%3,70052億2284万-1.36%9.680.9
10/24435444435444+1.6%2,90053億1867万+0.45%9.860.91
10/23437438437437-0.23%1,10052億3482万-1.35%9.70.9
10/22439439438438-0.23%5,00052億4680万-0.9%9.730.9
10/19439439439439-2.01%1,00052億5878万-0.68%9.750.9
10/17448448444448+0.9%1,30053億6659万+1.36%9.950.92
10/16442444442444-1.33%1,10053億1867万+0.45%9.860.91
10/15453454448450+1.58%4,60053億9055万+1.81%9.990.93
10/12439443439443+1.14%1,00053億669万+0.45%9.840.91
10/11440441438438-0.45%6,80052億4680万-0.68%9.730.9