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
202210/1, 株式分割 1→4
2019
03/29790790770784+0.16%30,400363億3441万-0.29%8.070.66
03/28794794771783-1.73%63,200362億7646万-0.32%8.050.66
03/27795799781796-0.16%96,000369億1391万+1.43%8.190.67
03/26786809775798+3.74%145,600369億7186万+1.59%8.210.67
03/25791791751769-3.61%57,600356億3901万-1.95%7.910.64
03/22795803789798+0.31%77,200369億7186万+1.98%8.210.67
03/20788799788795+0.79%79,600368億5596万+1.92%8.180.67
03/19788795783789-0.47%30,400365億6621万+1.51%8.120.66
03/18779794779793+1.44%62,800367億4006万+2.52%8.160.66
03/15758784758781+3.48%69,600362億1851万+1.59%8.040.65
03/14775783751755-2.42%46,400350億157万-1.44%7.770.63
03/13770783760774-0.8%31,600358億7081万+1.41%7.960.65
03/12760791760780+2.8%58,800361億6056万+2.77%8.030.65
03/11750769750759+0.5%38,000351億7542万+0.5%7.810.64
03/08765771754755-4.28%88,800350億157万+0.53%7.770.63
03/07788790779789-0.94%56,400365億6621万+5.73%8.120.66
03/06800800791796-0.93%34,800369億1391万+7.6%8.190.67
03/05801806791804-0.62%53,600372億6160万+9.5%8.270.67
03/04806809798809+1.25%44,800374億9340万+11.09%8.320.68
03/01788804786799+1.11%54,800370億2981万+10.78%8.220.67
02/28788806780790+0.32%138,000366億2416万+10.49%8.130.66
02/277958047807880%106,800365億826万+11.07%8.10.66
02/26803810778788-1.87%67,600365億826万+12.18%8.10.66
02/25781810781803+4.05%119,200372億365万+15.3%8.260.67
02/22763784758771+1.15%65,200357億5491万+11.94%7.940.65
02/21785798761763-3.33%114,800353億4927万+11.48%7.850.64
02/20784809784789-0.32%91,200365億6621万+16.16%8.120.66
02/19768798764791+2.43%149,600366億8211万+17.75%8.140.66
02/18743775743773+5.53%118,800358億1286万+16.17%7.950.65
02/15723733711732+0.34%36,000339億3530万+10.91%7.530.61
02/14711735706730+1.67%119,600338億1940万+11.2%7.510.61
02/13711718695718+1.34%62,800332億6308万+10.05%7.380.6
02/12681711681708+3.89%82,400328億2266万+9.09%7.290.59
02/08690696676682-2.22%54,400315億9413万+5.5%7.010.57
02/07700703690697+0.18%56,400323億1271万+8.06%7.170.58
02/06680707680696+2.5%232,400322億5476万+8.2%7.160.58
02/05675682669679+1.53%62,400314億6664万+6.05%6.990.57
02/04662671653669+2.14%49,600309億9145万+4.95%6.880.56
02/01638661638655+2.55%88,800303億4242万+2.75%6.740.55
01/31635640630638+1.11%45,200295億8907万+0.2%6.570.54
01/30647647630631-2.43%63,200292億6456万-1.21%6.50.53
01/29645649630647-0.31%49,200299億9472万+0.94%6.660.54
01/28651659647649+0.04%58,000300億8744万+1.09%6.680.54
01/25643664643649+0.58%86,800300億7585万+0.74%6.680.54
01/24628646628645+2.75%55,200299億200万-0.31%6.640.54
01/23631634625628-1.02%55,200291億230万-3.42%6.460.53
01/22642642631634-0.04%26,000294億363万-3.02%6.530.53
01/21638640631635+0.48%38,400294億1522万-3.57%6.530.53
01/18632644630632-0.98%72,400292億7615万-4.75%6.50.53
01/17627642621638+1.55%88,400295億6589万-4.67%6.560.53
01/16627637625628+1.13%37,200291億1389万-6.96%6.460.53
01/15618630618621-0.64%55,200287億8937万-8.94%6.390.52
01/11630638625625-0.95%58,800289億7481万-9.42%6.430.52
01/10625632620631+0.28%40,400292億5297万-9.47%6.490.53
01/09642650628629-2.06%68,000291億7184万-10.36%6.480.53
01/08634646632643+1.38%77,600297億8610万-9.25%6.610.54
01/07645655633634+0.2%63,200293億8045万-10.99%6.520.53
01/04633635619633-3.32%110,000293億2251万-11.66%6.510.53
2018
12/28653667649654+0.27%30,400303億3083万-9.13%6.730.55
12/27646653641653+6.05%56,400302億4970万-9.75%6.720.55
12/26614639608615+0.9%91,200285億2280万-15.37%6.330.52
12/25613625606610-8.41%114,400282億6782万-16.7%6.280.51
12/21653666624666+1.37%125,600308億6397万-9.79%6.850.56
12/20691691656657-5.06%79,600304億4673万-11.37%6.760.55
12/19677697674692+2.07%88,800320億6932万-7.15%7.120.58
12/18679689671678-0.11%81,600314億2028万-9.39%6.980.57
12/17689694671679-3.21%151,200314億5505万-9.77%6.980.57
12/14705717700701-3.38%165,200324億9814万-7.28%7.210.59
12/13732735721726+0.24%62,400336億3396万-4.41%7.470.61
12/12725728714724+0.07%75,200335億5283万-4.89%7.450.61
12/11731737721723-1.3%57,600335億2965万-5.46%7.440.61
12/10748759731733-3.27%68,000339億7007万-4.59%7.540.61
12/07764774751758-2.1%72,800351億1747万-1.75%7.80.64
12/06798798764774-2.98%65,600358億7081万+0.23%7.960.65
12/05804804780798-0.93%64,400369億7186万+3.3%8.210.67
12/04820824798805-1.83%74,400373億1955万+4.41%8.280.67
12/03795821795820+4.46%145,600380億1495万+6.63%8.440.69
11/30775788755785+1.13%122,400363億9236万+2.48%8.080.66
11/29781788773776+0.81%58,400359億8671万+1.74%7.990.65
11/28754775743770+3.7%68,800356億9696万+1.05%7.920.65
11/27734743723743+2.91%92,800344億2207万-2.3%7.640.62
11/26723729710722-1.43%113,200334億4852万-5.19%7.430.6
11/22739739728732-0.91%45,200339億3530万-3.81%7.530.61
11/21744744737739-1.66%63,600342億4822万-2.92%7.60.62
11/20754755746751-0.33%26,000348億2772万-1.41%7.730.63
11/19753756743754+1.28%34,400349億4362万-0.95%7.760.63
11/16749755738744-0.77%62,000345億320万-2.07%7.660.62
11/15742754742750+0.13%74,000347億6977万-1.32%7.720.63
11/14760763749749-2.09%96,000347億2341万-1.45%7.710.63
11/13764769753765-0.97%68,400354億6517万+0.53%7.870.64
11/12780780764773-1.12%46,400358億1286万+1.64%7.950.65
11/09786786770781-0.16%83,200362億1851万+2.66%8.040.65
11/087917917797830%51,600362億7646万+2.69%8.050.66
11/07819819778783-3.1%56,000362億7646万+2.69%8.050.66
11/06799815791808+1.25%56,000374億3545万+5.83%8.310.68
11/05823840791798-2.3%112,400369億7186万+4.52%8.210.67
11/02776820776816+4.98%122,400378億4110万+7.12%8.40.68
11/01775788763778-0.96%88,800360億4466万+2.03%80.65
10/31778785756785+0.8%98,000363億9236万+2.75%8.080.66
10/30741784740779+3.49%103,200361億261万+1.66%8.010.65