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
03/29870887861861-1.15%3,000122億8819万-6.41%7.540.62
03/28889890851871-2.02%8,800124億3091万-5.53%7.630.63
03/27877889875889-2.52%4,300126億8780万-3.68%7.790.64
03/26900918898912+1.33%18,900130億1606万-1.3%7.990.65
03/25895907895900+0.67%9,200128億4480万-2.6%7.880.65
03/22931933892894-4.18%48,600127億5916万-3.35%7.830.64
03/20924935919933+0.43%15,600133億1577万+0.76%8.170.67
03/19940948929929-0.85%25,000132億5868万+0.11%8.140.67
03/18939950937937+0.43%6,900133億7286万+0.64%8.210.67
03/159269359229330%6,300133億1577万0%8.170.67
03/14931933923933+1.19%3,500133億1577万-0.21%8.170.67
03/13926929922922-0.43%6,200131億5878万-1.5%8.080.66
03/12924927922926+0.54%2,900132億1587万-1.38%8.110.66
03/11931931918921+0.33%3,400131億4451万-2.13%8.070.66
03/08933933918918-1.92%6,000131億169万-2.65%8.040.66
03/07940940932936-0.43%2,800133億5859万-0.95%8.20.67
03/06945945938940-0.32%4,300134億1568万-0.63%8.230.67
03/059449489439430%1,700134億5849万-0.53%8.260.68
03/049489489419430%2,900134億5849万-0.63%8.260.68
03/01946946940943+0.43%1,500134億5849万-0.63%8.260.68
02/28935943930939+1.08%3,500134億140万-1.05%8.230.67
02/27925935925929+0.22%3,100132億5868万-2%8.140.67
02/26921935919927+1.09%4,100132億3014万-2.11%8.120.67
02/25916920912917+0.77%2,200130億8742万-3.07%8.030.66
02/22903910902910+0.89%2,100129億8752万-3.81%7.970.65
02/21910911902902-0.22%4,100128億7334万-4.75%7.90.65
02/20922922903904-1.2%8,700129億188万-4.64%7.920.65
02/19921926915915-0.33%2,400130億5888万-3.17%8.020.66
02/18931931916918-0.76%4,500131億169万-2.13%8.040.66
02/15918927913925+0.65%6,700132億160万-0.54%8.10.66
02/14970970908919-6.13%18,200131億1596万-0.33%8.050.66
02/13992993970979-0.91%18,300139億7228万+7.11%8.580.7
02/12984991984988+0.3%9,700141億73万+9.29%8.660.71
02/08985987979985-0.1%3,200140億5792万+10.3%8.630.71
02/07987987980986+1.02%2,300140億7219万+11.66%8.640.71
02/06981987976976+0.1%22,400139億2947万+11.8%8.550.7
02/05982989975975-0.41%5,400139億1520万+13.24%8.540.7
02/04980984976979+0.62%14,600139億7228万+15.31%8.580.7
02/01975984971973+0.62%5,300138億8665万+15.97%8.520.7
01/31993993967967-1.33%7,000138億102万+16.51%8.470.69
01/30990998980980-0.31%21,300139億8656万+19.22%8.590.7
01/29981992966983+1.76%18,400140億2937万+21.06%8.610.71
01/28957979952966+2.55%10,800137億8675万+20.45%8.460.69
01/25940947929942+0.21%7,100134億4422万+18.79%8.250.68
01/24925942918940+2.73%7,600134億1568万+19.75%8.230.67
01/23913933913915+0.33%7,400130億5888万+17.61%8.020.66
01/22906921906912+1.45%9,500130億1606万+18.13%7.990.65
01/21911912898899-0.55%15,900128億3052万+17.21%7.880.65
01/18936936898904-3%55,600129億188万+18.48%7.920.65
01/17949956909932-1.48%71,200133億150万+22.63%8.160.67
01/16817962812946+16.36%103,500135億131万+25.13%8.290.68
01/15769814769813+9.27%13,000116億313万+8.11%7.120.58
01/11727744725744+3.62%8,600106億1836万-1.33%6.520.53
01/10737737718718-1.64%1,700102億4729万-5.53%6.290.52
01/09737737720730+1.11%15,900104億1856万-4.82%6.40.52
01/08729743717722+0.7%8,700103億438万-6.6%6.330.52
01/07718719710717+0.56%7,400102億3302万-7.96%6.280.51
01/04709719708713-3.39%5,200101億7593万-9.17%6.250.51
2018
12/28729743724738+1.1%5,300105億3273万-6.7%6.470.53
12/27730730689730+7.35%12,300104億1856万-8.18%6.40.52
12/26706706660680+0.59%17,70097億496万-15%5.960.49
12/25700723651676-8.15%34,60096億4787万-16.23%5.920.49
12/21738750703736-2%13,000105億419万-9.25%6.450.53
12/20757757736751-1.05%6,500107億1827万-7.97%6.580.54
12/19730759723759+3.97%9,300108億3244万-7.55%6.650.54
12/18721771721730-0.68%12,300104億1856万-11.62%6.40.52
12/17746750735735+0.55%8,600104億8992万-11.87%6.440.53
12/14761761720731-2.14%19,800104億3283万-13.18%6.40.52
12/13766768740747-2.48%8,800106億6118万-12.73%6.540.54
12/12765780765766+0.79%15,500109億3235万-11.75%6.710.55
12/11792792755760-4.76%15,600108億4672万-13.44%6.660.55
12/10839839792798-1.48%13,600113億8905万-10.24%6.990.57
12/07812815803810-0.25%3,100115億6032万-9.7%7.10.58
12/06838840801812-2.99%8,100115億8886万-10.08%7.110.58
12/05835839835837-1.18%3,800119億4566万-8.02%7.330.6
12/04871871847847-2.76%4,300120億8838万-7.53%7.420.61
12/03880882871871-1.25%2,300124億3091万-5.43%7.630.63
11/30879890870882-0.9%3,200125億8790万-4.85%7.730.63
11/29890890890890+1.71%8,400127億208万-4.61%7.80.64
11/28885885852875-1.02%4,400124億8800万-6.91%7.670.63
11/27877888861884+0.91%4,400126億1644万-6.75%7.740.63
11/26858877850876+1.98%3,800125億227万-8.46%7.670.63
11/22857859854859+2.02%1,300122億5964万-11.26%7.530.62
11/21833854826842-0.71%12,200120億1702万-13.99%7.380.6
11/20826855813848+0.24%8,400121億265万-14.43%7.430.61
11/19810896810846+6.55%20,000120億7411万-15.57%7.410.61
11/16837837794794-5.48%19,000113億3196万-21.62%6.960.57
11/15868868837840-4.87%11,200119億8848万-18.21%7.360.6
11/14895895872883-1.23%5,400126億217万-14.85%7.740.63
11/13904904875894-2.72%12,700127億5916万-14.53%7.830.64
11/12950950900919-3.36%17,700131億1596万-12.89%8.050.66
11/09951960920951-10.96%67,100135億7267万-10.62%8.330.68
11/081,0681,0851,0611,068+2.2%8,700152億4249万-0.37%9.360.77
11/071,0291,0691,0041,045+1.95%5,500149億1424万-2.79%9.150.75
11/061,0241,0259851,025+0.29%5,700146億2880万-5.09%8.980.74
11/059941,0259851,022+2.82%4,800145億8598万-6.07%8.950.73
11/021,0101,014956994+1.43%4,000141億8636万-9.31%8.710.71
11/019901,015935980-0.61%6,600139億8656万-11.07%8.590.7
10/319861,000976986+0.51%3,700140億7219万-11.01%8.640.71
10/30950990930981+0.1%5,900140億83万-11.78%8.590.7