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
03/292262292202250%12,10033億7500万-12.11%-4.57
03/28226229220225-2.6%26,90033億7500万-12.11%-4.57
03/27230235228231-2.94%49,50034億6500万-10.12%-4.69
03/262392392302380%35,30035億7000万-7.39%-4.83
03/25233238227238+2.15%55,40035億7000万-7.03%-4.83
03/22235235228233-1.27%33,50034億9500万-8.98%-4.73
03/202362372312360%27,40035億4000万-7.81%-4.79
03/19243243235236-2.07%29,50035億4000万-7.45%-4.79
03/18250250239241-2.03%21,10036億1500万-5.49%-4.89
03/15250250240246-0.4%26,00036億9000万-3.15%-4.99
03/14255255247247-3.52%47,00037億500万-2.37%-5.01
03/13266267254256-3.76%33,40038億4000万+1.59%-5.2
03/12277277265266-3.97%48,50039億9000万+5.98%-5.4
03/11277277253277+1.84%59,00041億5500万+10.8%-5.62
03/08290291272272-6.53%72,30040億8000万+9.68%-5.52
03/07288292287291+1.39%59,60043億6500万+18.29%-5.91
03/06275287274287+2.5%62,20043億500万+17.62%-5.83
03/05269299265280+4.09%165,70042億+15.7%-5.68
03/04264270262269+1.89%32,30040億3500万+11.62%-5.46
03/01268268261264-1.86%39,90039億6000万+10.46%-5.36
02/28267277264269+0.75%37,00040億3500万+13.03%-5.46
02/27276276265267-1.84%20,90040億500万+12.66%-5.42
02/26280281265272-1.81%109,90040億8000万+15.25%-5.52
02/25260289258277+11.69%307,50041億5500万+18.38%-5.62
02/22236259231248+4.64%109,50037億2000万+6.9%-5.04
02/212372402352370%13,30035億5500万+2.6%-4.81
02/20230243230237+3.04%36,60035億5500万+2.6%-4.81
02/19231231229230-0.43%8,70034億5000万0%-4.67
02/18227232224231+1.76%12,80034億6500万+0.87%-4.69
02/15232233211227-0.44%32,70034億500万0%-4.61
02/14227239224228+2.24%20,50034億2000万+0.44%-4.63
02/13216224216223+0.45%14,80033億4500万-1.33%-4.53
02/12214222210222+2.78%9,50033億3000万-1.77%-4.51
02/08221221212216-3.14%23,20032億4000万-4%-4.39
02/07231235223223-3.88%16,20033億4500万-0.45%-4.53
02/06231236230232-0.43%14,60034億8000万+4.04%-4.71
02/05234239232233+0.87%18,00034億9500万+5.43%-4.73
02/04229233221231+3.13%22,80034億6500万+5.48%-4.69
02/01228232218224-4.68%35,20033億6000万+3.23%-4.55
01/31236240234235-0.42%18,10035億2500万+8.8%-4.77
01/30240250235236-2.88%39,40035億4000万+9.77%-4.79
01/29238248238243+0.41%28,10036億4500万+13.55%-4.93
01/28237285237242+2.98%244,40036億3000万+13.62%-4.91
01/252362402312350%32,50035億2500万+10.33%-4.77
01/24239247233235-0.84%29,00035億2500万+9.81%-4.77
01/23245245226237-3.27%89,90035億5500万+10.75%-4.81
01/22240295240245+5.6%536,40036億7500万+14.49%-4.97
01/21231247231232+0.87%48,00034億8000万+7.91%-4.71
01/18223231223230+3.6%11,80034億5000万+6.48%-4.67
01/17218231218222+3.26%35,70033億3000万+1.83%-4.51
01/16213215211215+0.94%27,70032億2500万-2.27%-4.37
01/15205213204213+3.9%34,90031億9500万-4.91%-4.32
01/11209211204205+1.49%13,20030億7500万-10.09%-4.16
01/10208209202202-1.46%10,60030億3000万-12.17%-4.1
01/09218218205205-5.09%32,00030億7500万-11.64%-4.16
01/08207218207216+0.47%57,70032億4000万-7.69%-4.39
01/07203222203215+5.39%62,70032億2500万-8.51%-4.37
01/04189204186204+2%33,50030億6000万-13.56%-4.14
2018
12/281922041872000%57,70030億-15.97%-4.06
12/27191228186200+10.5%238,70030億-17.36%-4.06
12/26180184174181+13.13%60,90027億1500万-25.51%-3.67
12/25184184157160-13.98%118,10024億-34.69%-3.25
12/21189196182186-5.1%63,40027億9000万-25%-3.78
12/20210211190196-10.09%62,50029億4000万-21.6%-3.98
12/19213220208218+2.35%43,70032億7000万-13.49%-4.43
12/18222223212213-6.99%46,30031億9500万-17.12%-4.32
12/17239239229229-5.37%53,80034億3500万-12.26%-4.65
12/14248253240242-3.2%20,90036億3000万-8.68%-4.91
12/13246257242250+2.46%39,00037億5000万-6.72%-5.08
12/12240261236244+3.83%93,60036億6000万-9.96%-4.95
12/11260260235235-9.27%66,20035億2500万-14.23%-4.77
12/10259273257259-3%37,80038億8500万-6.83%-5.26
12/072662742612670%51,90040億500万-4.64%-5.42
12/06287287262267-6.64%113,50040億500万-5.32%-5.42
12/05301309286286-7.14%103,90042億9000万+0.7%-5.81
12/04295311287308+1.99%354,70046億2000万+8.07%-6.25
12/03262336262302+17.51%1,364,00045億3000万+5.96%-6.13
11/30260264252257-1.53%67,50038億5500万-10.14%-5.22
11/29249263245261+6.97%90,40039億1500万-9.69%-5.3
11/28244280240244+2.09%308,10036億6000万-16.72%-4.95
11/27249253238239-3.63%81,00035億8500万-20.07%-4.85
11/26255259248248-3.88%144,40037億2000万-18.42%-5.04
11/22276287256258-11.64%511,90038億7000万-16.5%-5.24
11/21232300232292+30.36%2,077,70043億8000万-6.71%-5.93
11/20242243220224-7.44%141,50033億6000万-29.11%-4.55
11/19248250232242+5.22%102,00036億3000万-24.84%-4.91
11/16261261230230+0.44%252,50034億5000万-29.88%-4.67
11/15236239216229-14.55%197,10034億3500万-31.44%-4.65
11/14270279265268-16.51%162,00040億2000万-21.18%-5.44
11/13318322316321-0.62%20,90048億1500万-7.23%-6.52
11/12322330319323-0.31%13,30048億4500万-7.45%-6.56
11/09320327320324+1.57%10,50048億6000万-8.22%-6.58
11/08326327319319-1.24%18,70047億8500万-10.64%-6.48
11/073273273213230%7,40048億4500万-10.53%-6.56
11/06324332321323-1.22%13,70048億4500万-11.51%-6.56
11/05317329317327+2.83%17,10049億500万-11.38%-6.64
11/023213263143180%21,40047億7000万-14.75%-6.46
11/01318357313318-2.45%73,30047億7000万-15.65%-6.46
10/31298326298326+9.03%47,20048億9000万-14.44%-6.62
10/30292307282299-2.92%73,40044億8500万-22.34%-6.07