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
03/29447451437443-0.67%92,600233億1172万-0.89%14.460.93
03/28454454446446-2.83%79,300234億6959万-0.22%14.560.94
03/27451459445459-0.22%113,800241億5368万+2.46%14.980.97
03/26449462449460+3.6%240,300242億630万+2.91%15.010.97
03/25449451441444-2.63%168,600233億6434万-0.67%14.490.93
03/22452458450456+0.66%144,400239億9581万+1.79%14.880.96
03/20447458444453+2.49%145,500238億3794万+1.12%14.780.95
03/19448451435442-1.34%196,500232億5910万-1.34%14.420.93
03/18450467445448+1.36%249,900235億7483万0%14.620.94
03/15442448442442+0.91%76,900232億5910万-1.12%14.420.93
03/14440443437438-0.45%61,400230億4861万-1.79%14.290.92
03/13446455439440-0.9%78,300231億5385万-1.35%14.360.93
03/12437446437444+2.54%66,300233億6434万-0.67%14.490.93
03/11437438431433-0.46%68,100227億8549万-3.13%14.130.91
03/08441443434435-2.25%144,100228億9074万-2.68%14.20.91
03/07450450442445-0.89%77,400234億1696万-0.45%14.520.94
03/06450450446449-0.44%77,200236億2745万+0.45%14.650.94
03/05454457449451-1.53%50,600237億3270万+1.12%14.720.95
03/04455461453458+1.78%125,200241億105万+2.69%14.950.96
03/014494594484500%112,000236億8008万+1.12%14.690.95
02/28450459450450+0.45%159,100236億8008万+1.35%14.690.95
02/27443449443448+0.45%110,500235億7483万+0.9%14.620.94
02/26451455444446-0.67%128,000234億6959万+0.45%14.560.94
02/25448451444449+0.67%79,400236億2745万+1.13%14.650.94
02/22449453446446-1.11%93,200234億6959万+0.45%14.560.94
02/21459461449451-1.53%104,400237億3270万+1.58%14.720.95
02/20452459452458+2%87,700241億105万+3.15%14.950.96
02/19459461449449-2.39%91,800236億2745万+1.35%14.650.94
02/18464467458460+0.22%57,000242億630万+3.84%15.010.97
02/15448459446459+1.1%77,400241億5368万+3.61%14.980.97
02/14459462453454-1.09%122,700238億9056万+2.48%14.820.95
02/13450465444459+7.75%420,600241億5368万+3.61%14.980.97
02/12424431421426+0.24%109,600224億1714万-3.84%13.90.9
02/08434437424425-2.3%114,100223億6452万-4.06%13.870.89
02/07442448435435-1.36%88,900228億9074万-2.03%14.20.91
02/06445450440441-1.12%48,300232億647万-0.68%14.390.93
02/05443452441446+0.68%70,800234億6959万+0.68%14.560.94
02/04439446439443+0.91%66,800233億1172万+0.68%14.460.93
02/01440440435439-0.45%50,500231億123万0%14.330.92
01/31437444436441+1.85%81,600232億647万+0.68%14.390.93
01/30440442433433-1.59%100,500227億8549万-1.14%14.130.91
01/29435441432440+0.92%68,700231億5385万+0.46%14.360.93
01/28437445435436-0.46%72,700229億4336万-0.46%14.230.92
01/25434445434438+0.46%78,400230億4861万-0.45%14.290.92
01/244334404304360%75,400229億4336万-1.36%14.230.92
01/23447449432436-4.18%233,000229億4336万-2.02%14.230.92
01/22448458444455+1.34%101,600239億4319万+1.79%14.850.96
01/21453454448449-0.22%77,900236億2745万-0.22%14.650.94
01/18444455444450+1.58%73,800236億8008万-0.66%14.690.95
01/17442452439443+0.23%108,300233億1172万-2.85%14.460.93
01/16451456441442-2.21%136,600232億5910万-3.91%14.420.93
01/15439454436452+2.73%114,700237億8532万-2.38%14.750.95
01/11444448438440-1.35%142,800231億5385万-5.78%14.360.93
01/10459459439446-2.83%128,700234億6959万-5.31%14.560.94
01/09462466459459-0.43%171,400241億5368万-3.57%14.980.97
01/08462466458461+1.1%149,600242億5892万-3.76%15.040.97
01/07448464443456+3.4%306,400239億9581万-5.39%14.880.96
01/04426444426441+1.85%203,000232億647万-8.88%14.390.93
2018
12/28432440421433-0.46%133,900227億8549万-11.09%14.130.91
12/27433437424435+5.33%195,700228億9074万-11.22%14.20.91
12/26388414388413+5.9%223,000217億3305万-16.23%13.480.87
12/25388399382390-4.88%334,900205億2273万-21.69%12.730.82
12/21413421399410-1.91%338,000215億7518万-18.49%13.380.86
12/20421429418418-1.88%261,100219億9616万-17.72%13.640.88
12/19430433422426-1.62%294,400224億1714万-16.96%13.90.9
12/18446446425433-3.13%364,200227億8549万-16.41%14.130.91
12/17475476445447-6.88%430,600235億2221万-14.53%14.590.94
12/14497497475480-4%298,700252億5875万-8.92%15.671.01
12/13503503491500+0.4%178,400263億1120万-5.66%16.321.05
12/12501508497498-1.39%169,600262億595万-6.39%16.251.05
12/11517520503505-2.88%115,300265億7431万-5.43%16.481.06
12/10521524517520-1.14%104,900273億6364万-2.99%16.971.09
12/07527530520526-0.19%72,100276億7938万-2.05%17.171.11
12/06534534521527-1.31%88,900277億3200万-2.23%17.21.11
12/05528538524534+0.56%113,500281億36万-1.11%17.431.12
12/04535542529531-2.39%145,300279億4249万-1.85%17.331.12
12/03555562541544-1.81%189,600286億2658万+0.74%17.751.14
11/30550558547554+1.09%96,700291億5280万+2.59%18.081.17
11/29555562546548+0.55%145,000288億3707万+1.48%17.881.15
11/28532553532545+1.87%149,900286億7920万+0.74%17.791.15
11/27521541518535+3.48%283,900281億5298万-1.29%17.461.13
11/26507525507517+0.58%163,800272億578万-4.96%16.871.09
11/22502516502514+1.78%140,600270億4791万-5.86%16.771.08
11/21508512502505-1.94%201,900265億7431万-8.01%16.481.06
11/20520520509515-1.72%141,700271億53万-6.7%16.811.08
11/19526536522524-0.76%158,600275億7413万-5.59%17.11.1
11/16531552526528+0.57%323,000277億8462万-5.21%17.231.11
11/15544554518525-5.23%347,300276億2676万-6.08%17.131.1
11/14510564493554+1.28%612,000291億5280万-0.89%18.081.17
11/13542550533547-1.62%355,200287億8445万-1.97%17.851.15
11/12551566548556+0.18%261,500292億5805万0%18.151.17
11/09551562547555+0.91%158,300292億543万0%18.111.17
11/08558562548550+0.36%155,100289億4232万-0.72%17.951.16
11/07551562545548+0.37%168,200288億3707万-0.9%17.881.15
11/06551565546546-0.36%203,400287億3183万-1.27%17.821.15
11/05546561543548-1.44%150,500288億3707万-0.9%17.881.15
11/02563567551556-1.77%172,900292億5805万+0.54%18.151.17
11/015705715595660%150,600297億8427万+2.54%18.471.19
10/31552571551566+4.04%379,800297億8427万+2.54%18.471.19
10/30523547521544+4.41%387,400286億2658万-1.27%17.751.14