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
202310/1, 株式併合 2→1
2019
03/29272278272278+2.21%22,05039億6101万-4.47%10.261.85
03/28276276272272-2.16%24,50038億7552万-6.85%10.041.81
03/27270278270278-0.71%52,30039億6101万-4.47%10.261.85
03/26270280270280+3.7%52,35039億8951万-3.45%10.341.86
03/25266274266270-0.74%48,95038億4703万-6.9%9.971.8
03/22280280272272-0.73%33,90038億7552万-5.88%10.041.81
03/20272278270274-0.72%36,05039億402万-4.86%10.111.82
03/19282284276276-2.82%47,40039億3252万-3.83%10.191.84
03/18290290282284-2.07%44,15040億4650万-0.7%10.481.89
03/15290290284290+2.11%31,75041億3199万+2.11%10.71.93
03/14288296284284-0.7%37,75040億4650万+0.35%10.481.89
03/13286296284286-2.05%42,40040億7500万+1.42%10.561.9
03/12280296280292+2.82%83,90041億6049万+3.91%10.781.94
03/11264284264284+6.77%146,15040億4650万+1.79%10.481.89
03/08282284262266-5.67%196,35037億9003万-3.97%9.821.77
03/07284288282282-2.76%97,05040億1801万+1.81%10.411.88
03/06306306288290-6.45%185,85041億3199万+5.45%10.71.93
03/05324324310310-4.32%121,30044億1696万+13.55%11.442.06
03/04326336322324-2.41%94,85046億1643万+20%11.962.16
03/01318336318332+3.11%97,45047億3042万+24.81%12.252.21
02/28330338318322-2.42%152,40045億8794万+22.9%11.892.14
02/27326348324330+1.23%414,55047億192万+27.91%12.182.2
02/26306326302326+6.54%218,55046億4493万+28.35%12.032.17
02/25280310280306+10.07%383,25043億5997万+22.4%11.32.04
02/22280290276278-0.71%104,45039億6101万+13.01%10.261.85
02/21270284264280+4.48%170,05039億8951万+14.75%10.341.86
02/20258268256268+5.51%83,25038億1853万+10.74%9.891.78
02/19258258254254-1.55%12,80036億1906万+5.83%9.381.69
02/18254258252258+0.78%27,80036億7605万+7.95%9.521.72
02/15254260250256-1.54%36,55036億4755万+8.02%9.451.7
02/14252260248260+5.69%60,65037億454万+10.17%9.61.73
02/13246250242246+0.82%31,30035億507万+4.68%9.081.64
02/122422462422440%14,10034億7657万+4.27%9.011.62
02/08252252244244-3.17%50,90034億7657万+4.72%9.011.62
02/07258260252252-3.08%23,35035億9056万+8.62%9.31.68
02/06254260252260+4%66,95037億454万+13.04%9.61.73
02/052522602502500%94,65035億6206万+9.65%9.231.66
02/04248250244250+2.46%27,60035億6206万+10.62%9.231.66
02/01250252244244-3.17%44,65034億7657万+8.93%9.011.62
01/31250252240252+2.44%98,85035億9056万+13.51%9.31.68
01/30240264236246+4.24%529,05035億507万+11.82%9.081.64
01/29226246226236+3.51%232,90033億6259万+8.26%8.711.57
01/28228228224228+1.79%9,95032億4860万+5.07%8.421.52
01/252282282242240%6,95031億9161万+3.23%8.271.49
01/24224228224224-0.88%15,85031億9161万+3.7%8.271.49
01/23230230226226-1.74%15,30032億2010万+4.63%8.341.5
01/22228230226230+0.88%30,30032億7710万+6.98%8.491.53
01/21228230224228+1.79%21,20032億4860万+6.05%8.421.52
01/18226238222224+2.75%135,00031億9161万+4.67%8.271.49
01/17222224218218-0.91%29,50031億612万+1.87%8.051.45
01/16222222220220-0.9%5,70031億3461万+2.8%8.121.46
01/152222242182220%14,45031億6311万+3.26%8.191.48
01/11224226222222-1.77%11,75031億6311万+3.26%8.191.48
01/102222262202260%15,65032億2010万+5.12%8.341.5
01/09230230224226-0.88%24,05032億2010万+5.12%8.341.5
01/08220232218228+2.7%40,85032億4860万+6.05%8.421.52
01/07220226216222+1.83%35,50031億6311万+3.26%8.191.48
01/04208218208218+0.93%18,30031億612万+1.4%8.051.45
2018
12/282162162122160%15,15030億7762万+0.47%7.971.44
12/27212216212216+4.85%27,65030億7762万+0.47%7.971.44
12/26198206198206+5.1%22,15029億3514万-4.19%7.61.37
12/251821961821960%134,55027億9266万-9.26%7.231.31
12/211961981921960%68,80027億9266万-9.26%7.231.31
12/20202204192196-2.97%82,25027億9266万-9.68%7.231.31
12/19206210202202-1.94%75,90028億7815万-7.34%7.461.35
12/18208208202206-0.96%71,60029億3514万-5.94%7.61.37
12/17216216208208-4.59%38,45029億6363万-5.45%7.681.38
12/142162182122180%32,65031億612万-0.91%8.051.45
12/13214218210218+1.87%11,25031億612万-1.36%8.051.45
12/12208214206214+2.88%18,50030億4912万-3.6%7.91.42
12/11216216206208-2.8%41,50029億6363万-6.31%7.681.38
12/10214216208214-1.83%27,50030億4912万-4.04%7.91.42
12/07220222216218-0.91%50,65031億612万-2.68%8.051.45
12/06226228220220-2.65%30,05031億3461万-1.79%8.121.46
12/05228230226226-1.74%16,30032億2010万+0.89%8.341.5
12/042302322262300%37,15032億7710万+2.68%8.491.53
12/03226230222230+1.77%41,75032億7710万+2.68%8.491.53
11/30220226220226+0.89%40,40032億2010万+0.89%8.341.5
11/292262282242240%13,65031億9161万-0.44%8.271.49
11/28222226220224+0.9%28,55031億9161万-0.88%8.271.49
11/27224224220222-0.89%11,55031億6311万-2.2%8.191.48
11/26216224214224+2.75%41,05031億9161万-1.75%8.271.49
11/22214218214218+0.93%13,55031億612万-4.8%8.051.45
11/21216220214216-1.82%14,70030億7762万-6.49%7.971.44
11/202202222162200%18,10031億3461万-5.17%8.121.46
11/19206220206220+6.8%66,05031億3461万-5.58%8.121.46
11/16210212206206-0.96%35,40029億3514万-12.34%7.61.37
11/15218218204208-4.59%88,00029億6363万-12.24%7.681.38
11/14228228218218-5.22%90,85031億612万-8.79%8.051.45
11/132262302222300%34,10032億7710万-4.17%8.491.53
11/122302322282300%29,60032億7710万-4.96%8.491.53
11/09232234230230-1.71%12,50032億7710万-5.35%8.491.53
11/08232234228234+1.74%48,20033億3409万-4.1%8.641.56
11/07230230226230+0.88%23,40032億7710万-6.5%8.491.53
11/062382482222280%270,50032億4860万-7.69%8.421.52
11/05230232228228-0.87%20,05032億4860万-8.43%8.421.52
11/02226232226230+1.77%60,25032億7710万-8%8.491.53
11/01228228224226-0.88%24,85032億2010万-10.32%8.341.5
10/31228228222228+2.7%49,00032億4860万-10.24%8.421.52
10/30222228218222-2.63%82,00031億6311万-13.28%8.191.48