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
03/293663663593600%17,800198億+4.96%10.020.43
03/28363363352360-2.96%48,400198億+5.26%10.020.43
03/273613753563710%44,700204億500万+8.48%10.320.44
03/26367371361371+5.7%103,300204億500万+8.8%10.320.44
03/25335354331351+3.24%69,900193億500万+3.24%9.770.42
03/223413413353400%14,800187億+0.29%9.460.41
03/20332340332340+2.72%22,600187億+0.59%9.460.41
03/19337337328331-2.07%35,600182億500万-2.07%9.210.39
03/18341341334338+0.9%25,600185億9000万0%9.40.4
03/15336345334335+0.3%36,000184億2500万-0.59%9.320.4
03/14333334330334+0.6%16,700183億7000万-0.89%9.290.4
03/13332333326332-0.9%41,000182億6000万-1.48%9.240.4
03/12335339330335+1.21%36,100184億2500万-0.59%9.320.4
03/11327331321331+0.3%45,600182億500万-1.49%9.210.39
03/08321333321330-1.79%62,900181億5000万-1.79%9.180.39
03/07335337332336-0.3%26,400184億8000万0%9.350.4
03/06341346337337-2.03%40,000185億3500万+0.3%9.380.4
03/05346346341344-0.58%11,900189億2000万+2.38%9.570.41
03/04344348340346+2.37%21,800190億3000万+3.28%9.630.41
03/01333340333338+1.5%19,700185億9000万+1.2%9.40.4
02/28342342333333-2.63%33,000183億1500万-0.3%9.270.4
02/27348348339342-0.87%28,600188億1000万+2.7%9.520.41
02/26347349335345-0.58%27,100189億7500万+3.92%9.60.41
02/25358358343347+0.58%21,600190億8500万+4.52%9.650.41
02/22351356342345-1.43%24,000189億7500万+4.23%9.60.41
02/21350357348350-1.41%41,500192億5000万+6.06%9.740.42
02/20343355343355+4.11%32,600195億2500万+7.58%9.880.42
02/193573573413410%31,500187億5500万+3.65%9.490.41
02/18329341329341+4.92%30,300187億5500万+3.65%9.490.41
02/15332334324325-1.81%20,800178億7500万-0.91%9.040.39
02/14330334328331+0.3%26,200182億500万+0.61%9.210.39
02/13332332320330+0.61%30,500181億5000万0%9.180.39
02/12320329320328+2.5%23,500180億4000万-0.61%9.130.39
02/08322323318320-1.54%34,000176億-3.03%8.90.38
02/07326326321325-0.61%18,000178億7500万-1.81%9.040.39
02/06333335325327-1.8%31,000179億8500万-1.8%9.10.39
02/05333335331333+0.91%19,000183億1500万0%9.270.4
02/04323331323330+1.85%28,200181億5000万-0.9%9.180.39
02/01332332323324-2.41%40,500178億2000万-2.7%9.010.39
01/31336337330332+0.61%34,100182億6000万-0.3%9.240.4
01/30333342329330-0.3%63,400181億5000万-1.2%9.180.39
01/29328331324331+1.53%35,700182億500万-1.19%9.210.39
01/28325328320326+0.62%26,100179億3000万-3.26%9.070.39
01/25324333324324+0.31%39,100178億2000万-4.71%9.010.39
01/24322326319323+1.25%23,000177億6500万-5.83%8.990.39
01/23326326317319-2.45%44,600175億4500万-7.8%8.880.38
01/22330333322327-0.91%20,900179億8500万-6.03%9.10.39
01/21330331321330+0.61%62,600181億5000万-5.98%9.180.39
01/18336338327328-0.91%30,800180億4000万-7.34%9.130.39
01/17333336326331+0.3%26,800182億500万-7.28%9.210.39
01/16337339325330-1.79%36,600181億5000万-8.59%9.180.39
01/15331340329336+0.9%22,800184億8000万-7.69%9.350.4
01/11336341330333-0.89%21,900183億1500万-9.26%9.270.4
01/10337337326336-1.75%37,100184億8000万-9.19%9.350.4
01/09346348341342-0.87%18,400188億1000万-8.31%9.520.41
01/08343347335345+0.58%27,600189億7500万-8%9.60.41
01/07343348340343+2.39%34,500188億6500万-9.02%9.540.41
01/04338342325335-3.18%43,300184億2500万-11.84%9.320.4
2018
12/28353360344346-3.08%40,200190億3000万-9.66%9.630.41
12/27343359343357+5.62%40,900196億3500万-7.75%9.930.43
12/26330347330338+3.68%47,900185億9000万-13.33%9.40.4
12/25314328314326+0.62%101,200179億3000万-17.05%9.070.39
12/21331334320324-2.99%79,700178億2000万-17.97%9.010.39
12/20351355331334-6.44%75,800183億7000万-15.87%9.290.4
12/19363366354357-2.46%46,400196億3500万-10.53%9.930.43
12/18379379363366-3.68%37,400201億3000万-8.27%10.180.44
12/17395395380380-3.31%21,300209億-4.76%10.570.45
12/14406406392393-1.26%60,800216億1500万-1.26%10.930.47
12/13392407392398+1.79%41,600218億9000万0%11.070.47
12/12386398386391+1.56%30,000215億500万-1.26%10.880.47
12/11396399384385-2.78%33,600211億7500万-2.78%10.710.46
12/103884023863960%44,200217億8000万+0.25%11.020.47
12/07411411396396-3.65%58,500217億8000万+0.51%11.020.47
12/06413416408411-1.44%51,700226億500万+4.58%11.440.49
12/05395422393417+2.71%107,400229億3500万+6.65%11.60.5
12/04418418401406-2.87%52,700223億3000万+4.1%11.30.48
12/03418422410418+1.21%49,200229億9000万+7.73%11.630.5
11/30401419400413+2.48%41,000227億1500万+6.99%11.490.49
11/294114194034030%34,300221億6500万+4.95%11.210.48
11/28397406393403+1.77%52,400221億6500万+4.95%11.210.48
11/27408408390396-2.94%52,000217億8000万+3.39%11.020.47
11/26417420403408-3.55%29,700224億4000万+6.53%11.350.49
11/22440442416423-2.98%47,400232億6500万+10.44%11.770.5
11/21444444418436-1.8%92,300239億8000万+13.84%12.130.52
11/20398468398444+10.45%212,100244億2000万+16.23%12.350.53
11/19384403384402+4.69%46,200221億1000万+5.51%11.180.48
11/16378388372384+2.95%58,000211億2000万+0.79%10.680.46
11/15385388370373+1.63%57,900205億1500万-2.61%10.380.44
11/14359383359367+2.8%77,000201億8500万-4.68%10.210.44
11/13372372356357-2.72%31,800196億3500万-7.99%9.930.43
11/12370374364367-1.08%28,600201億8500万-6.14%10.210.44
11/09374383370371-1.59%32,800204億500万-6.08%10.320.44
11/08374384374377+2.45%20,800207億3500万-5.28%10.490.45
11/073753793673680%40,300202億4000万-8.46%10.240.44
11/06365376363368+0.27%25,900202億4000万-9.58%10.240.44
11/05369372366367-1.87%25,100201億8500万-10.71%10.210.44
11/02364376361374+2.19%60,400205億7000万-10.31%10.410.45
11/01376377366366-2.66%37,900201億3000万-13.48%10.180.44
10/31369383368376+1.08%44,200206億8000万-12.56%10.460.45
10/30356376356372+2.2%65,700204億6000万-14.68%10.350.44