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
03/29133134130131-1.5%17,50051億2144万+1.55%-0.41
03/28130140130133+3.91%45,40051億9963万+3.1%-0.42
03/271281281271280%7,50050億416万0%-0.41
03/26131131128128-0.78%19,50050億416万0%-0.41
03/251281291271290%15,00050億4325万+0.78%-0.41
03/221301311281290%14,90050億4325万+0.78%-0.41
03/20130130128129+0.78%23,50050億4325万+1.57%-0.41
03/19129130128128-1.54%31,20050億416万+0.79%-0.41
03/18132132124130-1.52%108,30050億8235万+2.36%-0.41
03/15125139125132+8.2%534,30051億6054万+3.94%-0.42
03/14124125122122-1.61%11,10047億6959万-3.17%-0.39
03/131231241221240%19,30048億4778万-1.59%-0.39
03/121241261221240%16,30048億4778万-1.59%-0.39
03/11124125118124+0.81%30,30048億4778万-1.59%-0.39
03/08127128123123-3.91%22,40048億868万-2.38%-0.39
03/07131131127128-1.54%20,80050億416万+1.59%-0.41
03/06133134129130-2.99%20,30050億8235万+3.17%-0.41
03/05134135132134+0.75%10,40052億3873万+6.35%-0.42
03/04133133131133+1.53%7,80051億9963万+6.4%-0.42
03/01132133130131-1.5%10,30051億2144万+4.8%-0.41
02/28134134130133+0.76%11,20051億9963万+6.4%-0.42
02/27139142131132+1.54%176,40051億6054万+5.6%-0.42
02/26130131127130+3.17%52,10050億8235万+4%-0.41
02/25127129125126-1.56%42,10049億2597万+1.61%-0.4
02/22127128125128+0.79%22,00050億416万+3.23%-0.41
02/21125127123127+1.6%16,00049億6506万+2.42%-0.4
02/201251251231250%11,00048億8687万+0.81%-0.4
02/19124125123125+0.81%5,40048億8687万0%-0.4
02/18123124122124+0.81%6,30048億4778万-0.8%-0.39
02/15122124120123+0.82%17,60048億868万-1.6%-0.39
02/141231231211220%5,60047億6959万-2.4%-0.39
02/131201231201220%5,60047億6959万-2.4%-0.39
02/12120122119122+1.67%17,10047億6959万-2.4%-0.39
02/08123123117120-2.44%23,00046億9140万-3.23%-0.38
02/07124125122123-0.81%14,50048億868万-0.81%-0.39
02/06123125122124+0.81%8,90048億4778万+0.81%-0.39
02/05123125123123-1.6%13,30048億868万0%-0.39
02/04121125120125+1.63%35,90048億8687万+3.31%-0.4
02/01119123119123+2.5%24,50048億868万+1.65%-0.39
01/31120122119120+0.84%36,40046億9140万0%-0.38
01/30124125116119-4.8%105,70046億5230万-0.83%-0.38
01/29129153123125-1.57%1,082,60048億8687万+4.17%-0.4
01/28131131127127-1.55%7,70049億6506万+4.96%-0.4
01/25128130127129+0.78%19,50050億4325万+6.61%-0.41
01/241281281271280%2,70050億416万+5.79%-0.41
01/23125128125128+0.79%1,60050億416万+5.79%-0.41
01/22126127126127+0.79%3,00049億6506万+4.96%-0.4
01/211261261231260%25,80049億2597万+4.13%-0.4
01/18127127123126-0.79%21,30049億2597万+3.28%-0.4
01/171281281261270%11,10049億6506万+4.1%-0.4
01/16129129124127-0.78%21,60049億6506万+4.1%-0.4
01/15127128123128+0.79%25,80050億416万+4.07%-0.41
01/11123127122127+3.25%7,40049億6506万+3.25%-0.4
01/10124124122123+0.82%4,20048億868万-0.81%-0.39
01/09122125122122-2.4%51,50047億6959万-1.61%-0.39
01/08118125118125+5.04%48,80048億8687万0%-0.4
01/07119121116119+1.71%23,50046億5230万-5.56%-0.38
01/04110117109117+2.63%12,70045億7411万-7.14%-0.37
2018
12/28107114106114+6.54%26,70044億5683万-10.24%-0.36
12/27105107104107+5.94%29,80041億8316万-16.41%-0.34
12/26107107100101+4.12%68,40039億4859万-21.71%-0.32
12/251001019797-7.62%232,10037億9221万-25.38%-0.31
12/21112112100105-7.08%214,90041億497万-20.45%-0.33
12/20119120111113-6.61%88,70044億1773万-15.04%-0.36
12/19124124120121-1.63%20,70047億3049万-9.7%-0.38
12/18124126122123-4.65%47,50048億868万-8.89%-0.39
12/17129132127129-2.27%18,00050億4325万-5.15%-0.41
12/14130132127132+0.76%91,60051億6054万-2.94%-0.42
12/13132132130131+0.77%14,90051億2144万-4.38%-0.41
12/121321321301300%12,10050億8235万-5.11%-0.41
12/111301321301300%80,40050億8235万-5.8%-0.41
12/10134134130130-2.99%23,20050億8235万-5.8%-0.41
12/07135136134134-0.74%14,40052億3873万-3.6%-0.42
12/06138138135135-2.17%23,40052億7782万-3.57%-0.43
12/051371381351380%22,90053億9511万-1.43%-0.44
12/04138140138138-1.43%11,70053億9511万-1.43%-0.44
12/03139140138140+1.45%25,30054億7330万0%-0.44
11/30141142137138-1.43%12,70053億9511万-1.43%-0.44
11/29140140139140+0.72%5,10054億7330万-0.71%-0.44
11/28140140139139+0.72%4,30054億3420万-1.42%-0.44
11/271391391361380%14,80053億9511万-2.82%-0.44
11/26138138135138+1.47%11,10053億9511万-2.82%-0.44
11/22137138136136+0.74%5,00053億1692万-4.9%-0.43
11/21135138134135-1.46%11,10052億7782万-6.25%-0.43
11/20134137132137+3.01%18,10053億5601万-5.52%-0.43
11/19134135132133-0.75%66,00051億9963万-8.28%-0.42
11/16137138134134-2.19%31,30052億3873万-8.22%-0.42
11/15138139136137-0.72%18,60053億5601万-6.8%-0.43
11/14140141138138-0.72%41,00053億9511万-6.12%-0.44
11/13142142139139-2.8%43,50054億3420万-6.08%-0.44
11/121431431421430%2,90055億9058万-4.03%-0.45
11/09143144143143-2.05%28,70055億9058万-4.03%-0.45
11/08146147144146+0.69%21,50057億787万-2.67%-0.46
11/07145147143145+0.69%23,00056億6877万-3.33%-0.46
11/061461461431440%17,40056億2968万-4.64%-0.46
11/05144146144144-1.37%2,80056億2968万-5.26%-0.46
11/02145146143146+1.39%30,70057億787万-3.95%-0.46
11/01143146143144-1.37%9,70056億2968万-5.26%-0.46
10/31143148143146+2.82%11,70057億787万-4.58%-0.46
10/30146150142142+0.71%28,30055億5149万-7.19%-0.45