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
03/29896904887887-0.78%2,500127億7280万-0.56%11.460.6
03/28910910889894-1.76%1,200128億7360万+0.11%11.550.6
03/27898910894910+1.9%500131億400万+1.79%11.760.61
03/26875918865893+1.25%2,400128億5920万-0.22%11.540.6
03/25900900882882-0.34%1,900127億80万-1.45%11.390.59
03/22874895874885+1.26%1,700127億4400万-1.23%11.430.59
03/208749058748740%2,800125億8560万-2.46%11.290.59
03/19865884865874+1.27%2,300125億8560万-2.67%11.290.59
03/18858867851863+0.58%4,300124億2720万-4%11.150.58
03/15861866850858-0.23%5,000123億5520万-4.77%11.080.58
03/14871886860860-0.69%5,200123億8400万-4.87%11.110.58
03/13878883860866-1.37%11,800124億7040万-4.42%11.190.58
03/12880880870878-0.68%3,500126億4320万-3.3%11.340.59
03/11872919872884+1.38%2,600127億2960万-2.75%11.420.59
03/08880893872872-3.33%10,300125億5680万-4.07%11.270.59
03/07909913892902-0.77%3,600129億8880万-0.99%11.650.61
03/06910919897909-0.11%35,400130億8960万-0.22%11.740.61
03/05912915910910-1.09%4,100131億400万+0.11%11.760.61
03/04918920918920+0.99%500132億4800万+1.21%11.890.62
03/01910914910911-0.22%13,100131億1840万+0.44%11.770.61
02/289159199129130%3,900131億4720万+0.66%11.80.61
02/279139169049130%13,200131億4720万+0.77%11.80.61
02/26921922910913-0.11%6,000131億4720万+1%11.80.61
02/25912917905914+0.22%6,200131億6160万+1.11%11.810.61
02/22919923910912-1.62%2,800131億3280万+0.88%11.780.61
02/21918930911927+0.98%4,700133億4880万+2.77%11.980.62
02/20914919914918+0.33%2,100132億1920万+2%11.860.62
02/19910915909915+0.22%5,400131億7600万+1.89%11.820.61
02/18908916908913+2.58%4,900131億4720万+1.9%11.80.61
02/158908948908900%1,700128億1600万-0.34%11.50.6
02/14896896890890-3.05%5,400128億1600万-0.22%11.50.6
02/138969188929180%3,200132億1920万+3.15%11.860.62
02/12911924909918+0.77%4,700132億1920万+3.38%11.860.62
02/08911923910911-0.65%1,100131億1840万+2.94%11.770.61
02/07912921911917-0.86%1,600132億480万+3.85%11.850.62
02/06910933910925+1.65%4,300133億2000万+5.11%11.950.62
02/05910916904910+1.11%5,500131億400万+3.88%11.760.61
02/04900904900900+1.01%4,900129億6000万+3.09%11.630.6
02/01919919891891-3.05%2,600128億3040万+2.18%11.510.6
01/31881924881919+3.26%3,900132億3360万+5.39%11.870.62
01/30885903875890+1.83%2,200128億1600万+2.06%11.50.6
01/29893908874874-2.13%2,800125億8560万+0.11%11.290.59
01/28891904886893+0.68%1,100128億5920万+2.06%11.540.6
01/25906906881887-0.67%5,500127億7280万+1.26%11.460.6
01/24915915890893+0.56%900128億5920万+1.82%11.540.6
01/23885900885888+0.34%2,300127億8720万+1.14%11.470.6
01/22904916883885-2.1%7,000127億4400万+0.8%11.430.59
01/21906910892904-0.22%8,600130億1760万+2.73%11.680.61
01/18885960885906+4.14%4,600130億4640万+2.72%11.70.61
01/17870889868870+0.23%9,300125億2800万-1.58%11.240.58
01/16870870865868+0.35%12,800124億9920万-2.14%11.210.58
01/15860871860865+0.12%4,800124億5600万-2.92%11.180.58
01/11861869855864+0.47%8,900124億4160万-3.46%11.160.58
01/10860877856860+0.58%8,900123億8400万-4.12%11.110.58
01/09855862852855+0.59%7,200123億1200万-5%11.050.57
01/088528648468500%13,500122億4000万-5.97%10.980.57
01/078958958468500%8,100122億4000万-6.39%10.980.57
01/04850852849850-0.82%6,200122億4000万-6.9%10.980.57
2018
12/28843857833857+1.54%5,400123億4080万-6.54%11.070.58
12/27839872823844+2.68%10,700121億5360万-8.36%10.90.57
12/26848856820822-1.32%11,000118億3680万-11.14%10.620.55
12/25871881816833-6.4%7,800119億9520万-10.43%10.760.56
12/21871892870890-0.45%12,900128億1600万-4.61%11.50.6
12/20903903893894-1.11%2,900128億7360万-4.39%11.550.6
12/19916922859904-1.2%7,800130億1760万-3.42%11.680.61
12/18924926915915-1.19%46,400131億7600万-2.35%11.820.61
12/17918927918926+0.98%2,800133億3440万-1.28%11.960.62
12/14911923911917+0.66%900132億480万-2.55%11.850.62
12/13911918911911+0.11%1,100131億1840万-3.39%11.770.61
12/12911922909910+0.44%2,700131億400万-3.7%11.760.61
12/11922929905906-3.31%3,100130億4640万-4.33%11.70.61
12/10935959935937+0.21%800134億9280万-1.26%12.110.63
12/07945947931935-2.6%2,100134億6400万-1.58%12.080.63
12/069759759559600%6,200138億2400万+0.95%12.40.64
12/059609619599600%9,600138億2400万+0.95%12.40.64
12/04960965960960+0.31%4,600138億2400万+0.95%12.40.64
12/03960962956957+3.35%6,400137億8080万+0.63%12.360.64
11/30920928919926-0.43%1,400133億3440万-2.73%11.960.62
11/29950954926930-3.02%3,200133億9200万-2.52%12.010.62
11/28960966959959+0.21%3,500138億960万+0.31%12.390.64
11/27959960952957+0.21%7,800137億8080万-0.1%12.360.64
11/26960960953955-0.52%5,900137億5200万-0.52%12.340.64
11/22970970960960+0.84%2,400138億2400万0%12.40.64
11/21950960946952+0.53%5,900137億880万-0.94%12.30.64
11/20937951935947+1.07%3,200136億3680万-1.56%12.230.64
11/19931938931937+0.75%3,700134億9280万-2.8%12.110.63
11/16928930927930+0.22%2,800133億9200万-3.73%12.010.62
11/15932932925928-0.43%7,700133億6320万-4.03%11.990.62
11/14925937925932+0.76%3,200134億2080万-3.62%12.040.63
11/13950963925925-2.12%18,500133億2000万-4.34%11.950.62
11/12988988933945-4.64%4,200136億800万-2.28%12.210.63
11/09970991970991+2.69%6,100142億7040万+2.59%12.80.66
11/08952965952965+0.21%1,600138億9600万+0.1%12.470.65
11/07964976941963-0.21%5,800138億6720万0%12.440.65
11/06933972933965+2.33%1,500138億9600万+0.21%12.470.65
11/05988988943943-1.57%7,200135億7920万-1.87%12.180.63
11/02959959939958-0.21%5,500137億9520万-0.31%12.380.64
11/01979980925960-0.41%5,700138億2400万0%12.40.64
10/319589909529640%11,400138億8160万+0.52%12.450.65
10/30964964964964-0.1%400138億8160万+0.52%12.450.65