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
03/29306310288298-2.61%44,90018億8237万-11.04%16.40.54
03/28316317306306-3.47%10,30019億3291万-9.2%16.840.56
03/27310318310317+0.63%7,80020億239万-6.49%17.450.58
03/26315322310315+2.27%18,90019億8976万-7.35%17.340.58
03/25320321308308-6.1%27,20019億4554万-9.94%16.950.56
03/22336337325328-2.38%26,30020億7187万-4.93%18.050.6
03/203403403343360%10,90021億2241万-2.89%18.490.61
03/19342342336336-1.18%4,40021億2241万-3.72%18.490.61
03/18334344334340+1.49%12,30021億4767万-3.13%18.710.62
03/15344344335335-0.59%12,00021億1609万-4.83%18.440.61
03/14347347336337-2.88%12,40021億2872万-4.8%18.550.62
03/133473473363470%9,10021億9189万-2.8%19.10.63
03/12340352339347+2.97%19,20021億9189万-3.07%19.10.63
03/11333337328337+1.81%24,60021億2872万-6.13%18.550.62
03/08343343327331-5.16%55,40020億9082万-8.06%18.220.6
03/07367367349349-5.93%74,60022億452万-3.32%19.210.64
03/06341410341371+7.23%229,80023億4349万+2.77%20.420.68
03/05347350339346-0.86%17,60021億8557万-4.42%19.040.63
03/04336350335349+3.87%22,70022億452万-4.12%19.210.64
03/01333343332336+0.6%11,70021億2241万-8.45%18.490.61
02/28338339334334-2.62%11,80021億977万-9.24%18.380.61
02/27339345339343+0.88%7,90021億6662万-7.05%18.880.63
02/26349355339340-1.16%21,40021億4767万-8.11%18.710.62
02/25333345333344+3.3%20,80021億7294万-7.03%18.930.63
02/22345345330333-4.86%44,60021億346万-10.24%18.330.61
02/21357359350350-1.41%26,60022億1084万-5.91%19.260.64
02/20363364355355-1.11%18,90022億4242万-3.79%19.540.65
02/19363369359359-3.23%37,10022億6769万-1.64%19.760.66
02/18366376353371+1.09%34,80023億4349万+2.77%20.420.68
02/15360367336367-0.27%74,80023億1822万+3.09%20.20.67
02/14371379351368-10.46%120,90023億2454万+4.84%20.250.67
02/13395418375411+10.78%255,50025億9616万+18.79%22.620.75
02/123693943603710%40,90023億4349万+9.44%20.420.68
02/08384388367371-5.6%40,20023億4349万+11.08%20.420.68
02/07401403381393-1.26%48,70024億8246万+19.82%21.630.72
02/06380403372398+6.42%92,20025億1404万+23.6%21.90.73
02/05389389371374-0.27%48,90023億6244万+18.73%20.580.68
02/04368408366375+2.18%187,10023億6876万+21.36%20.640.68
02/01351370345367+6.69%29,90023億1822万+20.72%20.20.67
01/31358369337344-3.1%48,50021億7294万+15.05%18.930.63
01/30387387355355-9.67%64,20022億4242万+19.93%19.540.65
01/29395396375393-2.72%55,40024億8246万+34.13%21.630.72
01/28408416394404-2.18%90,90025億5194万+39.79%22.230.74
01/25382447374413+9.84%624,30026億879万+44.91%22.730.75
01/24358387339376+5.03%130,60023億7507万+34.29%20.690.69
01/23357367355358+0.56%23,30022億6137万+29.24%19.70.65
01/22340382330356+3.79%132,30022億4874万+29.45%19.590.65
01/21360360340343-5.51%96,10021億6662万+25.64%18.880.63
01/18404405360363+2.25%603,00022億9296万+33.46%19.980.66
01/17278355278355+29.09%422,30022億4242万+31%19.540.65
01/16283291275275+3%60,70017億3709万+1.85%15.140.5
01/15248272248267+6.37%30,80016億8655万-2.55%14.690.49
01/11250255247251+2.45%11,50015億8549万-9.39%13.810.46
01/10256258245245-3.92%14,60015億4759万-12.81%13.480.45
01/09248267245255+2.82%45,50016億1075万-10.53%14.030.47
01/08240264239248+6.44%91,20015億6654万-14.19%13.650.45
01/07239241232233+2.64%19,50014億7179万-20.21%12.820.43
01/04235237221227-5.42%29,00014億3389万-23.31%12.490.41
2018
12/28236244235240-0.41%32,40015億1600万-20.27%13.210.44
12/27241245235241+6.17%43,10015億2232万-20.98%13.260.44
12/26249249223227+4.61%25,40014億3389万-26.54%12.490.41
12/25229230211217-7.66%91,60013億7072万-30.67%11.940.4
12/21255255234235-8.91%62,20014億8442万-26.1%12.930.43
12/20265269258258-4.8%33,00016億2970万-20.12%14.20.47
12/19277280269271-2.17%24,70017億1182万-17.13%14.910.49
12/18275284272277-4.48%26,60017億4972万-16.82%15.250.51
12/17299299290290-2.68%19,60018億3184万-13.95%15.960.53
12/14302304295298-2.3%17,80018億8237万-12.61%16.40.54
12/13302307300305+2.01%10,90019億2659万-11.59%16.790.56
12/12295303290299+4.18%9,80018億8869万-14.33%16.460.55
12/11308311287287-7.12%32,80018億1289万-18.7%15.80.52
12/10325325304309-6.36%35,50019億5186万-13.69%17.010.56
12/07339339330330-0.3%7,30020億8451万-8.59%18.160.6
12/06349349330331-3.5%28,70020億9082万-8.82%18.220.6
12/05351353339343-4.46%21,00021億6662万-6.03%18.880.63
12/04365365357359+1.13%6,60022億6769万-1.91%19.760.66
12/03347360347355+1.43%8,00022億4242万-2.74%19.540.65
11/30338350338350+0.57%16,30022億1084万-4.11%19.260.64
11/29347355340348+1.46%15,60021億9821万-4.92%19.150.64
11/28336343335343+3%13,90021億6662万-6.79%18.880.63
11/27334337325333-0.3%11,50021億346万-10.24%18.330.61
11/26336337333334-0.6%8,70021億977万-10.46%18.380.61
11/22337337333336-1.18%15,20021億2241万-10.64%18.490.61
11/21344344335340-1.16%14,70021億4767万-10.29%18.710.62
11/20335345331344+0.88%14,40021億7294万-9.95%18.930.63
11/19346346335341-0.29%11,20021億5399万-11.2%18.770.62
11/16345354339342-3.12%20,80021億6031万-11.4%18.820.62
11/15361366353353-4.34%28,80022億2979万-9.25%19.430.64
11/14400400367369-7.75%38,10023億3086万-5.63%20.310.67
11/13379400365400+3.09%22,70025億2668万+1.78%22.010.73
11/12392393385388-2.02%9,50024億5087万-1.52%21.350.71
11/09395400378396-1.25%27,20025億141万+0.25%21.790.72
11/08405405400401+1.01%9,70025億3299万+1.01%22.070.73
11/07392400389397-0.25%12,20025億772万-0.5%21.850.72
11/063944063943980%12,40025億1404万-0.75%21.90.73
11/05393400390398+1.79%10,00025億1404万-1%21.90.73
11/02377395373391+3.99%11,40024億6982万-3.22%21.520.71
11/01375379367376-0.53%6,90023億7507万-7.16%20.690.69
10/31366380366378+1.07%23,10023億8771万-7.13%20.80.69
10/30340380329374+7.16%31,40023億6244万-8.56%20.580.68