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
03/291,0501,080957963-2.73%47,30028億7386万+6.06%15.732.73
03/289151,020915990+10%34,40029億5443万+9.63%16.182.81
03/27891905888900+0.56%4,00026億8585万+0.45%14.72.56
03/26894904891895-0.67%5,30026億7093万+0.22%14.622.54
03/25913913860901-3.74%12,50026億8252万+1.35%14.692.55
03/22951974926936-1.37%16,20027億8673万+5.76%15.262.65
03/20925949912949+1.5%10,10028億2543万+7.35%15.472.69
03/19989996915935-5.46%27,20027億8375万+6.01%15.242.65
03/181,0301,040979989+1.33%18,80029億4452万+12.13%16.122.8
03/151,0031,019950976+1.46%21,40029億582万+11.16%15.912.76
03/14930992930962+4.11%21,70028億6414万+9.57%15.682.72
03/13913927889924+2.67%5,50027億5100万+5.24%15.062.62
03/12886922886900+2.39%7,40026億7955万+2.39%14.672.55
03/11871895865879+1.27%9,60026億1702万-0.23%14.332.49
03/08895901853868-5.34%17,20025億8427万-1.92%14.152.46
03/07910981896917+0.77%37,30027億3016万+3.38%14.952.6
03/06900940890910+1%8,40027億932万+2.59%14.832.58
03/05925925898901-2.59%10,90026億8252万+1.35%14.692.55
03/04836925836925+10.91%24,40027億5398万+3.58%15.082.62
03/01844856826834+0.36%12,80024億8305万-7.02%13.592.36
02/28846860831831-2.24%5,00024億7411万-8.08%13.552.35
02/27853859845850-1.62%4,30025億3068万-6.49%13.862.41
02/26880880846864-0.69%9,00025億7236万-5.37%14.082.45
02/25866880848870+3.45%9,50025億9023万-4.92%14.182.46
02/22846850831841+0.96%5,00025億389万-8.19%13.712.38
02/21843860820833+1.34%14,30024億8007万-9.36%13.582.36
02/20808829803822+2.37%9,90024億4732万-10.85%13.42.33
02/19812812790803-0.74%5,00023億9075万-13.1%13.092.27
02/18788817788809+2.66%15,00024億861万-12.63%13.192.29
02/15772840772788-14.53%69,40023億4609万-14.99%12.842.23
02/14904925861922+2.44%9,70027億4505万-0.97%15.032.61
02/13934934898900-2.28%5,60026億7955万-3.23%14.672.55
02/12901930901921+1.32%2,90027億4207万-0.86%15.012.61
02/08945957905909-5.31%9,90027億634万-1.62%14.822.57
02/07956964935960-0.41%6,70028億5818万+4.23%15.652.72
02/06956969950964+0.84%6,40028億7009万+5.13%15.712.73
02/05964979947956+0.1%13,00028億4627万+5.52%15.582.71
02/04979981949955-0.93%5,40028億4330万+6.58%15.572.7
02/01929964914964+3.54%11,30028億7009万+8.31%15.712.73
01/31930937892931+0.87%16,60027億7184万+5.2%15.182.64
01/30960960922923-3.95%7,20027億4802万+4.53%15.052.61
01/29983983940961-1.94%5,90028億6116万+9.08%15.662.72
01/281,0401,040955980-5.77%23,50029億1773万+11.36%15.972.78
01/259971,0479971,040+4.52%19,80030億9637万+18.18%16.952.95
01/24984997961995+3.32%11,70029億6239万+13.33%16.222.82
01/23939984905963+0.84%12,80028億6712万+9.56%15.72.73
01/22910979888955+4.95%29,10028億4330万+8.52%15.572.7
01/21918921905910+0.78%7,00027億932万+3.41%14.832.58
01/18902909901903-0.11%5,80026億8848万+2.03%14.722.56
01/17905919896904+0.44%6,90026億9146万+1.57%14.742.56
01/16875920863900+2.97%9,20026億7955万+0.45%14.672.55
01/15840880820874+2.34%5,10026億214万-3.21%14.252.48
01/11843872843854+1.55%2,80025億4259万-6.15%13.922.42
01/10884884841841-4.86%7,20025億389万-8.39%13.712.38
01/09932932871884-2.96%15,30026億3191万-4.64%14.412.5
01/08860933860911+6.18%36,80027億1230万-2.57%14.852.58
01/07821860821858+6.45%11,90025億5450万-8.92%13.992.43
01/04810810778806-4.05%10,70023億9968万-15.16%13.142.28
2018
12/28829868829840-0.47%21,70025億91万-12.41%13.692.38
12/27738844738844+19.04%22,70025億1282万-12.63%13.762.39
12/26708735691709+1.58%31,20021億1089万-27.06%11.562.01
12/25745760697698-13.29%54,70020億7814万-29.07%11.381.98
12/21823823800805-3.82%29,60023億9671万-19.18%13.122.28
12/20853876830837-3.57%23,80024億9198万-16.8%13.642.37
12/19885915851868-2.36%23,90025億8427万-14.65%14.152.46
12/18891902867889-5.02%31,90026億4680万-13.44%14.492.52
12/17968970931936-4.2%21,70027億8673万-9.74%15.262.65
12/14982993965977-1.91%21,30029億880万-6.6%15.932.77
12/131,0001,006988996-0.6%8,60029億6537万-5.68%16.242.82
12/129801,0199761,002+1.31%11,20029億8323万-5.65%16.332.84
12/111,0011,001971989+1.54%29,80029億4452万-7.4%16.122.8
12/101,0181,018957974-4.6%22,50028億9987万-9.48%15.882.76
12/071,0441,0451,0191,021-0.87%6,50030億3980万-5.99%16.642.89
12/061,0901,0901,0301,030-2.83%12,20030億6659万-5.59%16.792.92
12/051,0301,0801,0301,0600%14,10031億5591万-3.37%17.283
12/041,0701,1351,0601,060-1.12%32,00031億5591万-3.55%17.283
12/031,0401,0861,0401,072+1.8%18,90031億9164万-2.46%17.473.04
11/301,0631,0691,0081,053-0.85%8,90031億3507万-4.36%17.162.98
11/291,0781,1001,0621,062-0.93%17,10031億6187万-4.07%17.313.01
11/281,0651,0811,0531,072-0.83%9,30031億9164万-3.94%17.473.04
11/271,0851,0871,0671,081+2.08%6,80032億1843万-4%17.623.06
11/261,0511,0851,0191,059+2.92%17,70031億5293万-6.94%17.263
11/221,0471,0531,0001,029+0.68%9,50030億6362万-10.37%16.772.91
11/219901,0349871,022+2.4%7,90030億4155万-11.97%16.412.85
11/209961,014985998-2.06%10,40029億7012万-14.99%16.022.78
11/199911,0489911,019+1.9%12,40030億3262万-14.15%16.362.84
11/161,0201,0669821,000-4.76%24,50029億7608万-16.53%16.052.79
11/151,1501,1501,0451,050-4.11%25,00031億2488万-13.29%16.862.93
11/141,1271,1451,0911,095-2.84%11,90032億5880万-10.39%17.583.05
11/131,1021,1501,0801,127-0.44%11,00033億5404万-8.74%18.093.14
11/121,1811,1811,1201,132-3.9%8,00033億6892万-9.22%18.173.16
11/091,2141,2141,1781,178-3.6%7,10035億582万-6.66%18.913.29
11/081,1851,2291,1701,222+5.8%9,30036億3676万-4.38%19.623.41
11/071,1381,1951,1381,155+2.12%6,00034億3737万-10.74%18.543.22
11/061,2271,2361,1311,131-5.83%16,40033億6594万-13.8%18.163.15
11/051,2481,2481,2011,201-1.4%8,70035億7427万-9.7%19.283.35
11/021,1571,2181,1521,218+5.18%17,50036億2486万-8.9%19.553.4
11/011,1781,1801,1551,158-1.7%10,20034億4630万-13.78%18.593.23
10/311,1401,1811,1221,178+6.13%18,10035億582万-12.87%18.913.29
10/301,0201,1279901,110+5.71%36,70033億344万-18.38%17.823.1