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
03/29408410407409+0.25%15,400120億3467万-2.85%11.320.38
03/28417417405408-2.63%28,300120億525万-3.32%11.30.38
03/27423423417419-3.23%34,400123億2892万-0.95%11.60.39
03/26420433420433+3.34%95,200127億4086万+2.36%11.990.4
03/254204204154190%40,300123億2892万-0.71%11.60.39
03/22416419414419+1.7%31,500123億2892万-0.48%11.60.39
03/20410412408412+0.73%21,900121億2294万-2.14%11.410.38
03/19408411405409-0.73%37,000120億3467万-2.62%11.320.38
03/18414417410412-0.48%36,400121億2294万-1.9%11.410.38
03/15415423413414+0.49%30,200121億8179万-1.43%11.460.39
03/14420420412412-0.24%16,500121億2294万-1.67%11.410.38
03/13419422413413-2.13%12,900121億5237万-1.43%11.440.39
03/12414423413422+2.93%25,500124億1719万+0.72%11.680.39
03/11406414406410+0.99%15,400120億6410万-1.91%11.350.38
03/08416416405406-3.56%46,200119億4640万-2.87%11.240.38
03/074204224174210%27,200123億8777万+0.72%11.660.39
03/06431431420421-2.55%32,000123億8777万+0.96%11.660.39
03/05432433430432-0.46%15,200127億1144万+3.85%11.960.4
03/04432434432434+0.46%17,300127億7029万+4.58%12.020.4
03/01431432430432+0.23%14,000127億1144万+4.1%11.960.4
02/28433433430431-0.46%14,500126億8201万+4.11%11.930.4
02/27436442431433-0.46%29,300127億4086万+4.84%11.990.4
02/26438439433435-0.23%12,900127億9971万+5.58%12.040.41
02/25441441435436+0.46%18,500128億2914万+6.08%12.070.41
02/22431435429434+0.7%23,000127億7029万+5.6%12.020.4
02/21426433422431+0.94%28,100126億8201万+5.12%11.930.4
02/20417428417427+2.4%28,300125億6431万+4.4%11.820.4
02/19417418417417-0.24%12,700122億7007万+2.21%11.550.39
02/18404418404418+2.96%36,100122億9949万+2.7%11.570.39
02/15405407401406+0.25%18,000119億4640万-0.25%11.240.38
02/14401409401405+1.25%20,000119億1697万-0.49%11.210.38
02/13402403399400-1.23%41,900117億6985万-1.72%11.080.37
02/12404405401405+1.25%27,300119億1697万-0.49%11.210.38
02/08406406400400-0.74%22,500117億6985万-1.48%11.080.37
02/07403403401403+0.25%12,400118億5812万-0.98%11.160.38
02/06409410402402-1.47%18,500118億2870万-1.23%11.130.38
02/05410413407408-0.24%17,500120億525万+0.49%11.30.38
02/04404410404409+1.74%15,300120億3467万+1.49%11.320.38
02/01401403400402+0.5%15,200118億2870万0%11.130.38
01/314024044004000%28,800117億6985万-0.5%11.080.37
01/30406408400400-1.48%29,700117億6985万-0.5%11.080.37
01/29409409405406-0.98%21,100119億4640万+0.74%11.240.38
01/28416416409410-1.68%25,200120億6410万+1.74%11.350.38
01/25414425414417+1.46%26,700122億7007万+3.22%11.550.39
01/244114124094110%15,500120億9352万+1.48%11.380.38
01/23412415411411-0.48%12,200120億9352万+1.48%11.380.38
01/22416419412413-0.72%24,200121億5237万+1.98%11.440.39
01/21415416412416+0.24%23,400122億4064万+2.46%11.520.39
01/18411420410415+1.22%22,300122億1122万+2.22%11.490.39
01/17412412406410+0.49%23,400120億6410万+0.74%11.350.38
01/16408412405408-0.24%16,200120億525万-0.24%11.30.38
01/15402409402409+1.74%21,400120億3467万-0.49%11.320.38
01/114034074014020%13,300118億2870万-2.43%11.130.38
01/10401403401402-0.74%15,400118億2870万-2.9%11.130.38
01/09406406400405+0.25%16,700119億1697万-2.64%11.210.38
01/084074074024040%26,500118億8755万-3.35%11.190.38
01/07406416402404+2.28%38,000118億8755万-3.58%11.190.38
01/04394397391395-1.74%32,200116億2273万-6.18%10.940.37
2018
12/28399404399402-0.74%20,800118億2870万-4.96%11.130.38
12/27391409390405+7.14%41,600119億1697万-4.48%11.210.38
12/26357380356378+7.69%56,000111億2251万-11.27%10.470.35
12/25375375350351-6.9%127,900103億2804万-18.18%9.720.33
12/21392392371377-4.56%80,300110億9308万-12.73%10.440.35
12/20404406391395-3.19%56,900116億2273万-9.2%10.940.37
12/19411413404408-1.21%31,200120億525万-6.85%11.30.38
12/18415418413413-1.43%34,600121億5237万-5.92%11.440.39
12/17425427415419-1.18%30,700123億2892万-4.99%11.60.39
12/14430432424424-2.97%41,600124億7604万-4.29%11.740.4
12/13429438428437+2.82%31,700128億5856万-1.58%12.10.41
12/12416429416425+2.66%27,100125億546万-4.28%11.770.4
12/11423425412414-2.13%28,300121億8179万-6.97%11.460.39
12/10430431423423-2.08%36,200124億4662万-5.37%11.710.39
12/07446446432432-2.48%49,400127億1144万-3.57%11.960.4
12/06447448442443-0.89%26,200130億3511万-1.34%12.270.41
12/05449451446447-0.89%25,500131億5281万-0.45%12.380.42
12/04456457451451-1.1%13,700132億7051万+0.22%12.490.42
12/03449456449456+1.79%21,300134億1763万+1.56%12.630.43
11/304504514474480%13,500131億8223万-0.22%12.40.42
11/29451452446448-0.22%13,900131億8223万-0.22%12.40.42
11/28446451444449+1.58%33,900132億1166万0%12.430.42
11/27449449440442+0.23%26,600130億568万-1.78%12.240.41
11/26445446441441-1.34%13,000129億7626万-2.22%12.210.41
11/22442447437447+2.05%25,300131億5281万-1.11%12.380.42
11/21440441437438-0.9%17,400128億8799万-3.31%12.130.41
11/20446446441442-0.9%16,000130億568万-2.64%12.240.41
11/194454494454460%15,500131億2338万-1.98%12.350.42
11/16450452446446-0.89%14,100131億2338万-2.19%12.350.42
11/15450454449450-0.66%16,700132億4108万-1.75%12.460.42
11/14451456450453+1.12%37,500133億2935万-1.31%12.540.42
11/13452453447448-1.97%27,700131億8223万-2.61%12.40.42
11/12461463455457-0.87%28,400134億4705万-1.08%12.650.43
11/09452461452461+3.13%32,600135億6475万-0.65%12.760.43
11/08454458446447-1.54%62,400131億5281万-3.87%12.380.42
11/07450459450454+0.89%31,000133億5878万-2.99%12.570.42
11/06450454449450+0.67%38,800132億4108万-4.26%12.460.42
11/05448449446447-0.67%22,700131億5281万-5.3%12.380.42
11/02455457447450-1.32%38,800132億4108万-5.06%12.460.42
11/01458459454456-1.08%26,600134億1763万-4.2%12.630.43
10/31451468451461+2.44%31,700135億6475万-3.76%12.760.43
10/30442455442450+1.58%32,900132億4108万-6.44%12.460.42