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
03/29256284256269+5.49%225,70048億3570万+15.95%23.132.23
03/28257259248255-0.78%59,50045億8403万+10.87%21.932.12
03/27256259252257+1.18%48,50046億1998万+12.23%22.12.13
03/26255262253254-0.39%66,90045億6605万+11.4%21.842.11
03/25259259247255-1.54%122,60045億8403万+12.33%21.932.12
03/22242262239259+7.92%308,80046億5593万+14.6%22.272.15
03/20244244233240+0.42%75,80043億1438万+7.14%20.641.99
03/19228246226239+4.82%256,30042億9640万+7.17%20.551.98
03/18228229224228+0.88%43,80040億9866万+2.7%19.61.89
03/15225232223226-0.44%76,70040億6271万+2.26%19.431.88
03/14222229220227+4.13%59,10040億8068万+2.71%19.521.88
03/13221221210218-1.36%41,20039億1889万-1.36%18.741.81
03/12210224210221+6.76%106,80039億7282万0%191.83
03/11213213207207-1.43%39,00037億2115万-6.33%17.81.72
03/08216216209210-3.67%74,90037億7508万-4.98%18.061.74
03/07221221217218-1.36%49,20039億1889万-1.8%18.741.81
03/06223223220221-0.9%32,60039億7282万-0.45%191.83
03/05223226222223-0.89%42,60040億878万+0.45%19.171.85
03/04227227223225-0.88%47,10040億4473万+0.9%19.351.87
03/01225230222227+2.25%51,10040億8068万+1.79%19.521.88
02/28223226222222-0.89%16,70039億9080万-0.45%19.091.84
02/27223226222224-0.44%25,40040億2675万+0.45%19.261.86
02/26227227220225-0.88%70,10040億4473万+0.9%19.351.87
02/25223229220227+2.71%59,80040億8068万+1.79%19.521.88
02/22222223218221+0.45%37,70039億7282万-0.9%191.83
02/21221225218220-0.9%54,40039億5485万-0.9%18.921.83
02/20230232220222-3.06%131,40039億9080万0%19.091.84
02/19236236228229-1.72%51,30041億1664万+3.15%19.691.9
02/182352362252330%151,60041億8854万+5.43%20.031.93
02/15224233214233+4.95%211,40041億8854万+5.91%20.031.93
02/14218225216222+2.78%89,80039億9080万+1.37%19.091.84
02/13212216208216+2.86%40,50038億8294万-1.37%18.571.79
02/12210215208210+0.96%79,60037億7508万-4.11%18.061.74
02/08214221206208-3.7%133,70037億3913万-4.59%17.881.73
02/07223225215216-2.7%43,50038億8294万-1.37%18.571.79
02/06224225221222-0.45%25,50039億9080万+1.83%19.091.84
02/05220228218223+1.36%101,20040億878万+2.29%19.171.85
02/04222222218220+0.46%59,70039億5485万+1.85%18.921.83
02/012222222172190%27,70039億3687万+1.39%18.831.82
01/31222222218219+1.39%57,80039億3687万+1.39%18.831.82
01/30233233214216-7.3%224,50038億8294万0%18.571.79
01/29236237228233-1.69%115,50041億8854万+6.88%20.031.93
01/28233240231237+3.04%105,10042億6045万+8.22%20.381.97
01/252282332282300%82,40041億3461万+4.55%19.781.91
01/24231272227230+2.68%1,436,60041億3461万+4.07%19.781.91
01/23228231223224-3.45%49,90040億2675万+0.9%19.261.86
01/22220235220232+5.94%155,30041億7057万+4.04%19.951.93
01/21220222218219+1.86%54,80039億3687万-2.23%18.831.82
01/18213215213215+2.38%16,80038億6496万-4.44%18.491.79
01/172142152102100%35,30037億7508万-7.49%18.061.74
01/16213213208210-1.41%35,70037億7508万-8.7%18.061.74
01/15208213208213+0.95%22,00038億2901万-8.58%18.311.77
01/11209217207211+3.43%54,60037億9306万-10.59%18.141.75
01/10212212204204-4.23%28,70036億6722万-14.64%17.541.69
01/09220225209213-0.93%76,20038億2901万-12.35%18.311.77
01/08215223215215-1.38%34,90038億6496万-12.6%18.491.79
01/07208218208218+7.39%33,30039億1889万-12.45%18.741.81
01/04207207197203-3.79%71,30036億4924万-19.12%17.451.69
2018
12/282052112022110%66,70037億9306万-17.25%18.141.75
12/27212216207211+3.43%68,30037億9306万-18.22%18.141.75
12/26198218195204+5.7%88,10036億6722万-21.84%17.541.69
12/25185195185193-8.1%145,20034億6948万-26.89%16.61.6
12/21217217188210-2.78%335,70037億7508万-21.64%18.061.74
12/20231235215216-7.69%156,40038億8294万-20.59%18.571.79
12/19240249230234-3.31%97,80042億652万-14.91%20.121.94
12/18256256240242-7.28%104,80043億5033万-12.64%20.812.01
12/17269269257261-3.33%55,20046億9189万-6.12%22.442.17
12/14266281258270+4.65%208,50048億5368万-3.57%23.222.24
12/13252261250258+2.79%49,10046億3796万-8.19%22.182.14
12/12245252243251+2.03%63,00045億1212万-10.99%21.582.08
12/11256256244246-2.77%74,40044億2224万-13.38%21.152.04
12/10265265248253-4.17%102,20045億4807万-11.54%21.752.1
12/07278278264264-0.75%61,80047億4582万-8.33%22.72.19
12/06279279266266-4.66%119,90047億8177万-7.96%22.872.21
12/05282285278279-2.11%83,60050億1547万-3.79%23.992.32
12/04291291285285-1.38%33,20051億2333万-1.72%24.512.37
12/032922922882890%17,30051億9523万-0.34%24.852.4
11/30287289285289+1.4%12,70051億9523万-0.69%24.852.4
11/29291291285285-0.7%32,20051億2333万-2.06%24.512.37
11/28287289285287-0.35%32,80051億5928万-1.71%24.682.38
11/272872902862880%18,50051億7726万-1.37%24.762.39
11/26293293282288-2.04%55,50051億7726万-1.71%24.762.39
11/22290297286294+2.08%66,30052億8512万+0.34%25.282.44
11/21278289277288+2.13%64,20051億7726万-1.71%24.762.39
11/20286290281282-4.08%106,40050億6940万-3.75%24.252.34
11/19291295289294+0.34%35,10052億8512万0%25.282.44
11/16294298290293-1.01%48,70052億6714万0%25.192.43
11/15285296285296+2.07%63,40053億2107万+0.68%25.452.46
11/14281291280290+4.69%122,20052億1321万-1.36%24.942.41
11/13275280274277-2.81%58,10049億7951万-5.78%23.822.3
11/12280285270285-3.06%219,20051億2333万-3.39%24.512.37
11/09300300291294-1.34%115,20052億8512万-0.68%25.282.44
11/08301305298298+0.34%44,60053億5702万+0.68%25.622.47
11/07292303292297+1.37%42,90053億3905万0%25.542.47
11/06298299290293-1.01%36,40052億6714万-1.68%25.192.43
11/05299302292296-1%48,20053億2107万-1%25.452.46
11/02291302291299+2.75%17,50053億7500万-0.33%25.712.48
11/01294294284291+0.34%33,20052億3119万-3%25.022.42
10/31286293280290+1.4%59,70052億1321万-3.65%24.942.41
10/30273289264286+0.35%102,30051億4130万-5.61%24.592.37