株価チャート

2018/10/03~2019/03/04

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
03/04162164159161-0.62%38,60030億885万0%-1.51
03/011611631611620%24,60030億2754万+0.62%-1.52
02/28164166161162-1.22%45,10030億2754万+0.62%-1.52
02/27166166162164+0.61%58,50030億6492万+1.86%-1.54
02/26164178162163+1.24%278,10030億4623万+1.24%-1.53
02/251651661571610%51,20030億885万0%-1.51
02/221611621591610%31,40030億885万0%-1.51
02/21159161158161+0.63%30,50030億885万-0.62%-1.51
02/20164165159160-1.84%100,80029億9016万-1.23%-1.5
02/19162166158163-0.61%77,10030億4623万0%-1.53
02/18157165157164+5.13%76,30030億6492万0%-1.54
02/15158164156156-2.5%21,00029億1541万-3.7%-1.46
02/14153167153160+5.26%92,30029億9016万-0.62%-1.5
02/13159163150152-2.56%112,20028億4065万-5%-1.42
02/121561581551560%6,90029億1541万-2.5%-1.46
02/08153160149156-2.5%103,70029億1541万-1.89%-1.46
02/07164164159160-1.84%12,10029億9016万+1.91%-1.5
02/06163165161163+1.24%30,90030億4623万+4.49%-1.53
02/05166168156161-2.42%79,70030億885万+4.55%-1.51
02/04161166160165+2.48%27,90030億8360万+7.84%-1.55
02/011601631581610%38,70030億885万+5.92%-1.51
01/31157163157161+1.26%38,70030億885万+7.33%-1.51
01/30164164155159-2.45%69,70029億7147万+6.71%-1.49
01/29165165159163-1.81%59,00030億4623万+10.14%-1.53
01/28167167163166+1.84%44,00031億229万+12.93%-1.56
01/25163164159163-0.61%69,80030億4623万+10.88%-1.53
01/24165171164164-0.61%98,90030億6492万+11.56%-1.54
01/23162167160165+1.23%57,00030億8360万+13.01%-1.55
01/22162165156163+0.62%109,20030億4623万+11.64%-1.53
01/21170170161162-0.61%183,50030億2754万+10.96%-1.52
01/18176178162163-7.39%394,00030億4623万+11.64%-1.53
01/17191197176176+2.33%1,186,00032億8918万+20.55%-1.65
01/16191193170172-8.99%604,50032億1442万+18.62%-1.61
01/15200212187189+11.18%2,918,60035億3213万+30.34%-1.77
01/11135180135170+30.77%4,123,60031億7705万+18.06%-1.59
01/10135135129130-2.99%24,40024億2951万-9.72%-1.22
01/09133135130134-1.47%46,60025億426万-8.22%-1.26
01/08131136130136+1.49%84,00025億4164万-7.48%-1.27
01/07130137128134+5.51%62,30025億426万-9.46%-1.26
01/04124128119127+1.6%32,60023億7344万-15.33%-1.19
2018
12/28126127120125-1.57%53,50023億3606万-17.22%-0.64
12/27128130123127+5.83%107,40023億7344万-16.99%-0.65
12/26125128119120-5.51%220,70022億4262万-22.58%-0.62
12/25125145120127-15.33%475,40023億7344万-19.11%-0.65
12/21130164127150+30.43%1,499,50028億328万-5.06%-0.77
12/20125125112115-8.73%171,40021億4918万-27.67%-0.59
12/19130133124126-5.97%196,50023億5475万-22.22%-0.65
12/18149178132134-6.94%1,001,90025億426万-18.29%-0.69
12/17154154144144-6.49%31,00026億9114万-12.73%-0.74
12/14153156153154-2.53%22,40028億7803万-7.78%-0.79
12/13161161157158-1.25%15,40029億5278万-5.95%-0.81
12/12155160154160+3.23%32,50029億9016万-5.33%-0.82
12/11152156151155+1.31%60,30028億9672万-8.82%-0.8
12/10157158153153-3.77%30,00028億5934万-11.05%-0.79
12/07163164156159-2.45%44,40029億7147万-8.09%-0.82
12/06164165161163-1.81%24,20030億4623万-6.32%-0.84
12/05167167165166-0.6%12,50031億229万-5.14%-0.85
12/04170170166167-1.18%21,30031億2098万-5.11%-0.86
12/03170170168169-0.59%21,60031億5836万-4.52%-0.87
11/30170171170170+0.59%10,70031億7705万-4.49%-0.87
11/291701711691690%14,20031億5836万-5.06%-0.87
11/281681701661690%24,70031億5836万-6.11%-0.87
11/27171171164169-0.59%13,70031億5836万-6.63%-0.87
11/26172172166170+1.19%16,90031億7705万-6.59%-0.87
11/22167170167168+1.2%15,50031億3967万-8.7%-0.86
11/21165168158166-0.6%24,00031億229万-10.27%-0.85
11/20166170166167-0.6%18,60031億2098万-10.7%-0.86
11/19171193167168+1.2%286,10031億3967万-10.64%-0.86
11/16169173166166-3.49%21,60031億229万-12.17%-0.85
11/15171175167172-2.27%30,00032億1442万-9.47%-0.88
11/141761771741760%7,70032億8918万-7.85%-0.9
11/13177179173176-1.12%37,10032億8918万-8.81%-0.9
11/12185187178178-3.78%20,50033億2656万-8.25%-0.91
11/091831871831850%13,40034億5737万-5.13%-0.95
11/08186188185185-1.07%7,70034億5737万-5.61%-0.95
11/071911911841870%39,10034億9475万-4.59%-0.96
11/06188192187187-1.06%12,00034億9475万-5.08%-0.96
11/051891921871890%20,10035億3213万-4.55%-0.97
11/02185189185189+1.61%7,90035億3213万-4.55%-0.97
11/01187188186186-2.11%10,40034億7606万-6.53%-0.96
10/31182191182190+4.4%31,80035億5082万-4.52%-0.98
10/30178183177182-0.55%20,30034億131万-8.54%-0.93
10/29191194183183-4.69%35,30034億2000万-8.5%-0.94
10/26192198189192+1.05%24,60035億8819万-4.48%-0.99
10/25196199186190-5%55,50035億5082万-5.47%-0.98
10/24205206198200-2.44%49,90037億3770万-0.5%-1.03
10/232042082042050%34,50038億3115万+1.99%-1.05
10/222072092042050%39,10038億3115万+1.99%-1.05
10/19203206200205+0.49%79,50038億3115万+2.5%-1.05
10/18200206200204+1.49%40,40038億1246万+2%-1.05
10/17200202198201+0.5%11,50037億5639万+0.5%-1.03
10/16195201195200+2.56%27,60037億3770万+0.5%-1.03
10/15197199195195-0.51%31,70036億4426万-2.01%-1
10/12194198194196-1.51%31,20036億6295万-1.51%-1.01
10/11193200189199-2.93%72,80037億1901万0%-1.02
10/10209212204205-2.38%68,10038億3115万+3.02%-1.05
10/09210224203210+3.45%505,50039億2459万+6.06%-1.08
10/05210210202203-3.33%41,40037億9377万+2.53%-1.04
10/04202215202210+7.69%218,60039億2459万+6.6%-1.08
10/03202203195195-4.41%35,80036億4426万-1.02%-1