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
03/29396397393394+0.25%16,800220億8664万-1.99%-0.66
03/28397397392393-1.01%23,300220億3058万-2.24%-0.65
03/27403403394397-3.64%35,300222億5481万-1.24%-0.66
03/26392412392412+5.1%67,800230億9567万+2.49%-0.69
03/25400401391392-2%31,800219億7452万-2.24%-0.65
03/22400401396400-0.25%23,700224億2298万-0.25%-0.67
03/20398401398401+1.01%15,500224億7904万0%-0.67
03/19408408396397-2.93%23,400222億5481万-1%-0.66
03/18397409397409+3.28%29,300229億2750万+2%-0.68
03/15403404396396-1.98%28,900221億9875万-1%-0.66
03/14404404401404+0.5%12,200226億4721万+0.75%-0.67
03/134004054004020%12,000225億3510万+0.25%-0.67
03/12401405400402+1.01%31,100225億3510万0%-0.67
03/11406410397398-0.75%42,100223億1087万-1%-0.66
03/08402407400401-1.47%31,900224億7904万-0.25%-0.67
03/07414414403407-0.97%29,500228億1539万+1.24%-0.68
03/06415417407411-0.72%24,700230億3962万+2.24%-0.68
03/05407414406414+1.97%27,600232億779万+2.99%-0.69
03/04405406399406+1.75%19,700227億5933万+1%-0.68
03/01402403398399-0.25%19,800223億6693万-0.75%-0.66
02/28402403398400-0.25%14,700224億2298万-0.74%-0.67
02/27409410397401-1.96%30,600224億7904万-0.74%-0.67
02/26400409399409+2.51%22,400229億2750万+1.24%-0.68
02/25398401395399+0.25%20,000223億6693万-1.48%-0.66
02/22399400393398-0.25%18,000223億1087万-1.73%-0.66
02/21403405396399-0.99%18,100223億6693万-1.72%-0.66
02/20394403391403+3.07%20,400225億9116万-0.98%-0.67
02/19388394388391+0.77%16,100219億1847万-4.17%-0.65
02/18390391383388+0.78%27,700217億5029万-5.37%-0.65
02/15398399385385-3.51%50,000215億8212万-6.55%-0.64
02/14399403397399+0.5%25,300223億6693万-3.86%-0.66
02/13403403393397-0.75%29,500222億5481万-4.57%-0.66
02/12397401392400-0.5%39,400224億2298万-4.31%-0.67
02/08407409400402-1.47%20,500225億3510万-4.06%-0.67
02/07407409405408-0.97%10,500228億7144万-2.86%-0.68
02/06410412409412+0.49%11,200230億9567万-2.14%-0.69
02/05408410407410+1.23%9,800229億8356万-2.61%-0.68
02/04406414402405-0.25%21,700227億327万-3.57%-0.67
02/01402406401406+1.25%32,800227億5933万-3.1%-0.68
01/31407409400401-0.99%33,300224億7904万-4.3%-0.67
01/30411411405405-0.98%33,700227億327万-3.57%-0.67
01/29412412409409-0.49%18,600229億2750万-3.08%-0.68
01/28416419410411-0.96%27,900230億3962万-2.84%-0.68
01/25420422415415-1.19%18,100232億6385万-2.35%-0.69
01/24413424406420+1.2%26,700235億4413万-1.64%-0.7
01/23421421414415-1.66%13,300232億6385万-3.04%-0.69
01/224234254184220%12,600236億5625万-1.86%-0.7
01/21414422414422+2.18%22,100236億5625万-2.09%-0.7
01/18422424412413-1.67%21,400231億5173万-4.62%-0.69
01/17421423411420-0.47%31,000235億4413万-3.67%-0.7
01/16431435422422-1.86%20,000236億5625万-3.87%-0.7
01/15430432427430-1.15%18,000241億471万-2.49%-0.72
01/11447447429435-2.68%26,600243億8500万-2.03%-0.72
01/10448448439447+0.68%30,500250億5769万+0.22%-0.74
01/09449456439444+0.68%45,000248億8951万-0.89%-0.74
01/08436443434441+2.56%34,700247億2134万-2%-0.73
01/07450453423430-0.92%62,000241億471万-4.87%-0.72
01/04425434410434+2.12%64,900243億2894万-4.62%-0.72
2018
12/28431432417425-3.19%30,700238億2442万-7%-0.71
12/27410440408439+9.2%44,500246億923万-4.36%-0.73
12/26383404383402+6.91%28,700225億3510万-12.8%-0.67
12/25394407376376-4.57%79,600210億7761万-18.97%-0.63
12/21416416384394-4.83%57,200220億8664万-15.99%-0.66
12/20415421414414-1.43%20,400232億779万-12.29%-0.69
12/19434434414420-4.11%44,600235億4413万-11.58%-0.7
12/18445447428438-2.23%60,300245億5317万-8.18%-0.73
12/17452452443448-1.1%42,900251億1374万-6.47%-0.75
12/14460462453453-1.52%39,900253億9403万-5.82%-0.75
12/13456466456460+0.44%31,300257億8643万-4.56%-0.77
12/12460463456458-0.22%22,400256億7432万-5.18%-0.76
12/11465468459459-0.86%23,000257億3038万-5.17%-0.76
12/10459463455463-0.86%34,700259億5461万-4.54%-0.77
12/07476478463467-2.51%40,200261億7884万-3.91%-0.78
12/06488489473479-1.84%43,300268億5153万-1.64%-0.8
12/05491492483488-0.61%17,400273億5604万+0.21%-0.81
12/04494494486491-0.2%15,800275億2421万+0.82%-0.82
12/03496496482492-0.4%21,200275億8027万+1.23%-0.82
11/30495496490494-0.4%22,400276億9239万+1.86%-0.82
11/294994994924960%20,500278億450万+2.27%-0.83
11/28495496491496+0.2%15,800278億450万+2.48%-0.83
11/27489498489495+1.02%25,400277億4844万+2.48%-0.82
11/26488492486490+1.03%17,100274億6816万+1.45%-0.82
11/22479487479485+1.04%14,500271億8787万+0.62%-0.81
11/21479482478480-0.21%14,500269億758万-0.41%-0.8
11/20486486481481-1.23%9,400269億6364万0%-0.8
11/19486487485487+0.21%6,200272億9998万+1.25%-0.81
11/16478488478486+1.46%14,800272億4393万+1.25%-0.81
11/15480484478479-0.62%17,800268億5153万-0.21%-0.8
11/14480491478482+0.63%22,900270億1970万+0.42%-0.8
11/13478483478479-1.84%13,600268億5153万-0.21%-0.8
11/124844894844880%14,200273億5604万+1.46%-0.81
11/09489493486488-0.2%22,700273億5604万+1.46%-0.81
11/08489489485489+0.62%26,000274億1210万+1.66%-0.81
11/07484488483486+0.21%14,100272億4393万+0.83%-0.81
11/06490490483485-0.82%10,500271億8787万+0.62%-0.81
11/05488489483489+0.2%19,200274億1210万+1.45%-0.81
11/02486489479488+1.04%39,500273億5604万+1.24%-0.81
11/01485485474483-0.21%36,000270億7575万+0.21%-0.8
10/31486486475484-1.22%37,600271億3181万+0.41%-0.81
10/30462490462490+5.38%66,000274億6816万+1.45%-0.82