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
03/29817832810820+1.36%1,70022億4493万+2.76%-3.05
03/28811830809809-1.34%5,40022億1481万+1.89%-3
03/27821822795820+0.49%8,70022億4493万+3.8%-3.05
03/26820832802816-1.69%7,40022億3397万+3.68%-3.03
03/25860860804830-5.68%16,30022億7230万+5.87%-3.08
03/22825885825880+6.54%11,80024億919万+12.82%-3.27
03/20854860826826-2.48%6,90022億6135万+6.31%-3.07
03/19799925775847+7.22%26,20023億1884万+9.15%-3.15
03/18795804790790-1.37%11,30021億6279万+2.07%-2.93
03/15800802792801+1.01%2,90021億9291万+3.49%-2.97
03/14801807791793-1.12%2,50021億7101万+2.45%-2.95
03/13800803789802+2.04%1,60021億9565万+3.48%-2.98
03/12802841786786-2%28,90021億5184万+1.29%-2.92
03/11767804767802+4.84%9,10021億9565万+3.22%-2.98
03/08786796744765-4.49%7,40020億9435万-1.54%-2.84
03/07821822800801-4.64%7,70021億9291万+2.96%-2.97
03/06847847815840+1.2%6,60022億9968万+7.97%-3.12
03/05788839788830+6.82%13,40022億7230万+6.82%-3.08
03/04765808764777+2.24%8,80021億2720万-0.26%-2.89
03/01754769750760+0.66%2,30020億8066万-2.44%-2.82
02/28747755731755+1.48%5,00020億6697万-3.08%-2.8
02/27741770741744-1.59%6,30020億3686万-4.37%-2.76
02/26767767752756-1.18%70020億6971万-2.7%-2.81
02/25736775733765+4.65%5,10020億9435万-1.54%-2.84
02/22723748723731+1.67%6,20020億127万-5.92%-2.71
02/21733749717719-0.14%4,80019億6842万-7.58%-2.67
02/20760760718720-1.37%6,90019億7115万-7.46%-2.67
02/19746748730730-1.62%4,30019億9853万-6.29%-2.71
02/18751762736742+0.82%7,80020億3138万-4.75%-2.76
02/15779779731736-8.34%17,10020億1496万-5.52%-2.73
02/14811830803803+0.37%9,00021億9838万+2.95%-2.98
02/13805805790800-1.11%2,70021億9017万+2.7%-2.97
02/12788826788809+2.8%4,90022億1481万+3.98%-3
02/08800808784787-2.6%6,10021億5458万+1.42%-2.92
02/07813824778808-1.1%12,30022億1207万+4.8%-3
02/06815839809817+0.25%10,40022億3671万+6.94%-3.03
02/05834850805815-0.49%17,70022億3124万+7.8%-3.03
02/04803824803819+2.25%8,90022億4219万+9.64%-3.04
02/01788825785801+2.17%10,40021億9291万+7.95%-2.97
01/31815815780784-2%10,30021億4637万+6.23%-2.91
01/30828840787800-2.44%22,60021億9017万+8.4%-2.97
01/298491,017816820-5.86%94,40022億4493万+11.11%-3.05
01/28799900794871+11.67%56,60023億8455万+17.39%-3.23
01/25772812771780+2.36%15,60021億3542万+4.98%-2.9
01/24726821726762+4.53%24,80020億8614万+1.33%-2.83
01/23740740718729+0.28%4,00019億9579万-4.58%-2.71
01/22756758718727-3.45%6,30019億9032万-6.07%-2.7
01/21767815752753-2.59%18,20020億6150万-5.16%-2.8
01/18743800743773+2.38%8,70021億1625万-5.62%-2.87
01/17720770715755+5.3%16,80020億6697万-10.23%-2.8
01/16740740711717-3.11%5,40019億6294万-15.75%-2.66
01/15712740705740+2.78%7,80020億2591万-13.65%-2.75
01/11725752718720-2.7%14,70019億7115万-15.89%-2.67
01/10778805730740-4.76%27,30020億2591万-13.55%-2.75
01/09777815770777+0.52%17,00021億2720万-9.23%-2.89
01/08724837721773+0.65%51,80021億1625万-9.48%-2.87
01/07802847759768+1.45%83,10021億256万-9.75%-2.85
01/04647757643757+15.22%37,90020億7245万-10.94%-2.81
2018
12/28645699641657+1.86%41,20017億9868万-22.52%-2.44
12/27656659630645+5.39%12,90017億6582万-24.21%-2.4
12/26621633603612+1.83%31,60016億7548万-28.34%-2.27
12/25625653601601-14.14%30,60016億4536万-30.03%-2.23
12/21750755689700+1.6%37,20019億1640万-18.89%-2.6
12/20771785680689-12.78%39,00018億8628万-20.25%-2.56
12/19791839774790-0.13%38,90021億6279万-8.99%-2.93
12/18887903790791-13.36%46,20021億6553万-8.77%-2.94
12/17896969872913+0.88%50,90024億9953万+5.18%-3.39
12/141,0201,114880905-10.66%108,80024億7763万+4.87%-3.36
12/131,0201,0409861,013-3.52%68,40027億7331万+18.07%-3.76
12/121,0401,1209701,050+6.49%167,60028億7460万+23.53%-3.9
12/111,1891,357955986-19.31%296,20026億9939万+17.38%-3.66
12/101,2651,3151,1771,222-11.77%158,10033億4549万+46.7%-4.54
12/071,5001,5771,3171,385+5.16%760,90037億9174万+69.73%-5.14
12/061,3171,3171,3171,317+29.5%5,80036億557万+66.71%-4.89
12/051,0171,0171,0171,017+17.3%1,50027億8426万+32.59%-3.78
12/04755867755867+20.92%66,10023億7360万+14.68%-3.22
12/03717718715717-0.28%2,80019億6294万-4.4%-2.66
11/307197197077190%40019億6842万-4.52%-2.67
11/29719719719719-1.91%60019億6842万-5.02%-2.67
11/28707733705733+3.24%70020億674万-3.81%-2.72
11/27725725710710-2.34%20019億4378万-7.43%-2.64
11/26715727715727+1.68%2,00019億9032万-5.95%-2.7
11/22733733715715-2.85%1,80019億5746万-8.33%-2.66
11/21716736715736+2.51%4,40020億1496万-6.48%-2.73
11/20723724718718-0.69%4,40019億6568万-9.46%-2.67
11/19723723723723+0.42%1,20019億7937万-9.51%-2.69
11/16756756720720-0.83%3,50019億7115万-10.67%-2.67
11/15775775720726-6.32%6,10019億8758万-10.59%-2.7
11/14775775775775+0.65%10021億2173万-5.37%-2.88
11/13790790766770-4.94%1,80021億804万-6.55%-2.86
11/12790810790810+2.53%1,70022億1755万-2.41%-3.01
11/097907907907900%20021億6279万-5.5%-2.93
11/08825825790790-2.47%60021億6279万-6.29%-2.93
11/078108108108100%10022億1755万-4.71%-3.01
11/06811825810810+1.25%50022億1755万-5.48%-3.01
11/05800800800800+1.91%30021億9017万-7.08%-2.97
11/02760793760785+4.67%1,00021億4911万-9.35%-2.92
11/01745760745750+0.81%1,20020億5329万-13.99%-2.79
10/31744744744744+1.5%20020億3686万-15.45%-2.76
10/30711740710733+3.24%2,90020億674万-17.45%-2.72