株価チャート

2018/10/12~2019/03/12

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
03/12212214208212+1.92%15,20015億8844万-0.93%-1.85
03/11206210202208+0.97%20,00015億5847万-2.8%-1.81
03/08210211203206-3.74%60,90015億4348万-4.19%-1.8
03/07221221214214-3.6%33,80016億342万-0.93%-1.87
03/06228234222222+0.91%95,40016億6336万+2.78%-1.94
03/05216220214220+2.8%38,40016億4838万+1.38%-1.92
03/04214217211214+1.9%36,60016億342万-2.28%-1.87
03/01208212208210+0.96%15,70015億7345万-4.55%-1.83
02/28212220208208-4.15%32,30015億5847万-7.14%-1.81
02/27213218208217+3.83%37,40016億2590万-3.98%-1.89
02/26209213207209-0.95%41,20015億6596万-8.73%-1.82
02/25207219206211+1.93%59,00015億8094万-9.05%-1.84
02/22210211206207-2.36%16,60015億5097万-11.16%-1.8
02/212092132062120%28,90015億8844万-8.62%-1.85
02/20211213206212-0.47%50,10015億8844万-7.83%-1.85
02/19217234211213+0.95%352,00015億9593万-6.99%-1.86
02/18202213202211+3.43%40,80015億8094万-7.05%-1.84
02/15207207202204-1.45%27,80015億2850万-9.73%-1.78
02/14209212204207-3.27%62,20015億5097万-8%-1.8
02/13212218207214-2.73%89,70016億342万-4.46%-1.87
02/12210222209220+3.29%70,50016億4838万-1.35%-1.92
02/08217220209213-4.48%124,50015億9593万-3.62%-1.86
02/07228229215223-2.62%135,60016億7086万+1.83%-1.94
02/06227238224229+0.88%120,30017億1581万+5.53%-2
02/052272342242270%135,40017億83万+6.07%-1.98
02/04233233222227-0.44%115,30017億83万+7.58%-1.98
02/01235247222228-1.3%336,30017億832万+9.09%-1.99
01/31230275230231+4.05%1,962,50017億3080万+11.59%-2.01
01/30236240222222-10.48%194,20016億6336万+7.77%-1.94
01/29245248236248-1.2%220,10018億5817万+21.57%-2.16
01/28272276249251-1.95%295,80018億8065万+23.65%-2.19
01/25280284255256-11.42%487,70019億1811万+27.36%-2.23
01/24293315273289+3.21%1,101,80021億6537万+44.5%-2.52
01/23280311270280+1.45%1,243,60020億9794万+41.41%-2.44
01/22301361275276-6.12%3,533,00020億6797万+40.82%-2.41
01/21224304224294+28.38%4,750,20022億283万+50.77%-2.56
01/18184229180229+27.93%918,60017億1581万+17.44%-2
01/17178187178179+0.56%63,60013億4118万-8.67%-1.56
01/16172178171178+2.3%35,30013億3369万-10.55%-1.55
01/15180180170174-1.69%79,20013億372万-14.29%-1.52
01/11173178170177+2.31%33,80013億2619万-14.49%-1.54
01/10175177173173-3.89%32,00012億9622万-18.01%-1.51
01/091761821741800%41,90013億4867万-16.28%-1.57
01/081751861751800%38,70013億4867万-17.43%-1.57
01/07170180170180+6.51%43,10013億4867万-18.92%-1.57
01/04160169155169-0.59%47,60012億6625万-24.89%-1.47
2018
12/28166172166170-2.86%34,20012億7375万-25.76%-1.48
12/27167177167175+9.38%69,90013億1121万-24.89%-1.53
12/26164166153160+3.9%110,50011億9882万-32.2%-1.39
12/25158163143154-12%313,30011億5386万-35.83%-1.34
12/21180182165175-1.69%126,50013億1121万-28.28%-1.53
12/20194194174178-7.77%79,10013億3369万-28.23%-1.55
12/192032041911930%66,60014億4608万-23.41%-1.68
12/18210239191193-6.31%302,40014億4608万-24.31%-1.68
12/17210210198206-4.19%86,60015億4348万-20.46%-1.8
12/14227230215215-5.7%60,20016億1092万-17.94%-1.87
12/13229231222228-2.98%85,50017億832万-13.96%-1.99
12/12240285227235+3.07%427,10017億6077万-12.31%-2.05
12/11258260219228-11.63%181,90017億832万-15.56%-1.99
12/10271282258258-12.24%146,70019億3310万-5.15%-2.25
12/07259323258294+17.13%1,186,10022億283万+7.69%-2.56
12/06266266250251-3.46%31,60018億8065万-8.06%-2.19
12/05260267260260-1.52%5,10019億4808万-5.11%-2.27
12/04271274260264-2.58%22,50019億7806万-4%-2.3
12/03275275271271-1.81%10,30020億3050万-1.45%-2.36
11/302762782742760%12,50020億6797万0%-2.41
11/29272279271276+1.1%15,70020億6797万-0.36%-2.41
11/28270274268273+0.74%13,40020億4549万-1.8%-2.38
11/27261271261271+3.04%14,00020億3050万-3.21%-2.36
11/26258264258263+1.94%2,40019億7056万-7.07%-2.29
11/222612612582580%3,00019億3310万-9.47%-2.25
11/21260261257258-1.53%11,60019億3310万-10.42%-2.25
11/20264264261262-0.38%7,80019億6307万-9.66%-2.28
11/19260264260263+1.15%4,40019億7056万-10.24%-2.29
11/16268271260260-3.35%25,70019億4808万-11.56%-2.27
11/15275275268269-2.18%16,60020億1552万-9.12%-2.34
11/14275275272275+0.73%6,50020億6047万-7.72%-2.4
11/13281281272273-2.15%30,10020億4549万-9%-2.38
11/12291292275279-4.78%46,90020億9044万-7.31%-2.43
11/092942992932930%12,10021億9534万-3.3%-2.55
11/08292296292293-0.34%6,50021億9534万-3.93%-2.55
11/07287296287294+1.73%6,80022億283万-3.92%-2.56
11/06289295285289+0.7%13,40021億6537万-6.47%-2.52
11/05286288283287+1.06%5,70021億5039万-7.72%-2.5
11/022822852812840%11,90021億2791万-9.55%-2.48
11/01283284276284+1.43%22,00021億2791万-10.13%-2.48
10/31279284277280+2.19%17,70020億9794万-12.5%-2.44
10/30281281271274-1.44%56,50020億5298万-15.17%-2.39
10/29285286277278-0.71%16,90020億8295万-14.72%-2.42
10/26301303280280-6.04%46,70020億9794万-14.89%-2.44
10/25305313294298-6.29%21,50022億3281万-10.24%-2.6
10/24320327305318-1.24%8,70023億8266万-4.5%-2.77
10/23325330322322-2.72%8,40024億1263万-3.59%-2.81
10/22325331322331+2.16%8,20024億8006万-1.19%-2.89
10/19322328316324-0.92%10,00024億2761万-3.28%-2.82
10/18330330325327+1.55%8,30024億5009万-2.68%-2.85
10/17318327318322+1.9%13,80024億1263万-4.17%-2.81
10/16310316310316+1.28%1,70023億6767万-6.23%-2.75
10/15315315310312+0.65%2,80023億3770万-7.69%-2.72
10/12314314306310+1.31%10,20023億2272万-8.82%-2.7