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
03/29428436425435+1.64%58,800101億9910万+0.69%15.760.38
03/28435435426428-2.51%63,700100億3497万-0.93%15.510.37
03/27432440430439-0.45%45,700102億9288万+1.62%15.910.38
03/26437441434441+1.38%81,800103億3977万+2.08%15.980.38
03/25436436431435-1.58%50,500101億9910万+0.69%15.760.38
03/22439442435442+1.38%32,300103億6322万+2.31%16.020.38
03/20433438432436+0.69%41,900102億2254万+1.16%15.80.38
03/19443443433433-1.14%73,600101億5220万+0.23%15.690.38
03/18434445433438+2.1%110,000102億6943万+1.15%15.870.38
03/15422436421429+1.66%72,900100億5842万-0.92%15.540.37
03/144234294214220%28,90098億9430万-2.76%15.290.37
03/13423426421422-0.71%30,50098億9430万-2.99%15.290.37
03/12419426418425+2.41%62,00099億6463万-2.75%15.40.37
03/11418418411415-0.24%51,70097億3017万-5.25%15.040.36
03/08426426415416-3.26%95,50097億5362万-5.24%15.070.36
03/07432432428430-0.46%64,100100億8186万-2.49%15.580.37
03/06435437432432-0.46%25,200101億2876万-2.26%15.650.38
03/054334354314340%39,800101億7565万-2.03%15.730.38
03/04437438433434-0.46%32,200101億7565万-2.25%15.730.38
03/01439443435436-0.68%67,100102億2254万-2.02%15.80.38
02/28435441434439+0.69%73,000102億9288万-1.57%15.910.38
02/27435436433436+0.23%30,700102億2254万-2.24%15.80.38
02/26439439432435-0.68%36,400101億9910万-2.68%15.760.38
02/25435438433438+1.39%33,700102億6943万-2.23%15.870.38
02/22434434429432-0.69%38,700101億2876万-3.57%15.650.38
02/21439439433435-0.23%33,700101億9910万-3.12%15.760.38
02/20435439433436+0.23%23,900102億2254万-2.9%15.80.38
02/19438438433435-0.68%40,900101億9910万-3.33%15.760.38
02/18433438424438+2.82%83,200102億6943万-2.88%15.870.38
02/154264304244260%66,70099億8808万-5.54%15.440.37
02/14451457426426-5.75%154,30099億8808万-5.75%15.440.37
02/13452454449452-0.22%34,400105億9768万-0.22%16.380.39
02/12442454442453+2.26%34,800106億2113万0%16.410.39
02/08450450441443-2.64%86,100103億8667万-2.21%16.050.39
02/07458458451455-0.87%43,100106億6802万+0.44%16.490.4
02/06461461456459+0.66%25,900107億6180万+1.32%16.630.4
02/054584624554560%34,500106億9147万+1.33%16.520.4
02/04449456447456+2.01%28,000106億9147万+1.79%16.520.4
02/01455456446447-1.97%44,100104億8045万0%16.20.39
01/31459461455456+0.22%37,300106億9147万+2.01%16.520.4
01/30460463455455-1.94%45,200106億6802万+1.79%16.490.4
01/29466466461464+0.22%35,000108億7904万+3.8%16.810.4
01/28466466463463+0.43%61,600108億5559万+3.58%16.780.4
01/25453464453461+1.77%41,300108億870万+2.9%16.70.4
01/24448454445453+0.89%36,700106億2113万+0.89%16.410.39
01/23448452446449-0.44%21,100105億2734万-0.22%16.270.39
01/22456456449451-0.88%54,200105億7424万0%16.340.39
01/21450456450455+2.02%36,900106億6802万+0.66%16.490.4
01/18453453445446-0.22%51,200104億5700万-1.55%16.160.39
01/17456456445447-1.32%67,800104億8045万-1.76%16.20.39
01/16460464453453-0.66%73,400106億2113万-0.88%16.410.39
01/15453458450456+0.66%53,600106億9147万-0.65%16.520.4
01/11452454448453+0.44%48,600106億2113万-1.95%16.410.39
01/10447451445451+0.89%41,600105億7424万-2.8%16.340.39
01/09452454445447-0.89%48,200104億8045万-4.08%16.20.39
01/08449454449451+0.45%57,100105億7424万-3.84%16.340.39
01/07452458448449+1.58%77,000105億2734万-4.67%16.270.39
01/04437443430442-1.12%79,300103億6322万-6.55%16.020.38
2018
12/28441450441447+0.22%58,900104億8045万-6.09%16.20.39
12/27434447427446+9.58%152,400104億5700万-6.69%16.160.39
12/26402409397407+3.04%152,70095億4260万-15.38%14.750.35
12/25396400390395-5.95%292,60092億6125万-18.56%14.310.34
12/21440440418420-5.83%200,90098億4740万-14.29%15.220.37
12/20457461445446-3.88%120,700104億5700万-9.72%16.160.39
12/19460466456464+0.22%110,300108億7904万-6.45%16.810.4
12/18461469460463-1.07%117,100108億5559万-7.21%16.780.4
12/17477480467468-2.5%83,200109億7282万-6.59%16.960.41
12/14482485478480-0.41%86,000112億5418万-4.95%17.390.42
12/13484485480482+0.84%47,600113億107万-4.93%17.470.42
12/12472485472478+1.27%92,600112億728万-6.27%17.320.42
12/11478479471472-1.26%110,900110億6661万-7.81%17.10.41
12/10485485475478-2.25%93,800112億728万-7.18%17.320.42
12/07495499489489-1.81%69,300114億6519万-5.6%17.720.43
12/06497499493498-0.2%77,300116億7621万-4.23%18.050.43
12/05501502492499-1.19%100,100116億9965万-4.41%18.080.43
12/04508511504505-1.17%73,100118億4033万-3.44%18.30.44
12/03512515509511-0.2%77,500119億8101万-2.29%18.520.45
11/30509512508512+0.59%36,900120億445万-2.29%18.550.45
11/29513513508509+0.2%38,800119億3412万-2.86%18.440.44
11/28510514506508-0.39%56,700119億1067万-3.24%18.410.44
11/27505511502510+0.99%58,900119億5756万-3.04%18.480.44
11/265075105035050%60,800118億4033万-4.36%18.30.44
11/22505507500505-0.59%34,500118億4033万-4.54%18.30.44
11/21502508498508+0.2%80,800119億1067万-4.33%18.410.44
11/20510510505507-0.78%47,400118億8722万-4.7%18.370.44
11/19510516508511+0.2%47,200119億8101万-4.31%18.520.45
11/16521524510510-2.11%92,400119億5756万-4.49%18.480.44
11/15516524516521+0.58%65,400122億1547万-2.8%18.880.45
11/14520525518518-0.38%45,300121億4513万-3.54%18.770.45
11/13525528518520-2.44%89,700121億9202万-3.35%18.840.45
11/12547547525533-2.38%67,100124億9682万-1.3%19.310.46
11/095445515425460%54,400128億163万+0.92%19.780.48
11/08548553546546+1.11%46,500128億163万+0.74%19.780.48
11/07544554538540-0.74%69,800126億6095万-0.55%19.570.47
11/065445525415440%53,900127億5473万-0.18%19.710.47
11/05548549541544-0.91%64,700127億5473万-0.55%19.710.47
11/02541550538549+1.48%106,500128億7196万+0.18%19.890.48
11/015395455365410%96,000126億8439万-1.64%19.60.47
10/31534541529541+1.69%74,000126億8439万-1.99%19.60.47
10/30513532512532+3.1%152,800124億7338万-4.14%19.280.46