株価チャート

2018/10/23～2019/03/22

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
03/22684690681690+0.73%13,600170億6609万+3.6%14.540.53
03/20675685673685+1.63%21,700169億4242万+3.01%14.440.53
03/19690690672674-2.32%21,600166億7035万+1.51%14.210.52
03/18690693677690+2.37%36,000170億6609万+3.92%14.540.53
03/15669688667674+0.9%50,000166億7035万+1.97%14.210.52
03/14669670661668-0.15%39,300165億2195万+1.52%14.080.51
03/13677679667669-0.59%14,300165億4668万+2.14%14.10.51
03/12666681666673+1.66%32,300166億4562万+3.38%14.180.52
03/11669669658662-1.19%17,200163億7355万+2.32%13.950.51
03/08670672653670-1.47%51,800165億7142万+4.2%14.120.52
03/07680693671680-1.45%43,600168億1875万+6.42%14.330.52
03/06692693681690+0.15%35,300170億6609万+8.83%14.540.53
03/05682693678689+1.17%37,700170億4135万+9.54%14.520.53
03/04670683664681+2.71%39,500168億4349万+8.96%14.350.52
03/01659664658663+0.61%14,200163億9828万+6.76%13.970.51
02/28667672659659-1.64%19,900162億9935万+6.81%13.890.51
02/27650674650670+3.08%43,500165億7142万+9.12%14.120.52
02/26654658647650-0.61%16,700160億7675万+6.38%13.70.5
02/25652654647654+0.46%8,800161億7568万+7.57%13.780.5
02/22645651637651+0.46%23,300161億148万+7.6%13.720.5
02/21638649637648+1.57%25,400160億2728万+7.64%13.660.5
02/20637638630638+1.43%33,900157億7995万+6.33%13.450.49
02/19655655613629-4.55%88,200155億5735万+5.36%13.260.48
02/18650659647659+3.29%39,000162億9935万+10.76%13.890.51
02/15649651634638-2.3%31,900157億7995万+7.77%13.450.49
02/14656667653653-2.1%21,000161億5095万+10.87%13.760.5
02/136806806456670%52,900164億9722万+13.82%14.060.51
02/12620677606667+7.58%138,600164億9722万+14.41%14.060.51
02/08631644617620+4.2%103,200153億3474万+6.9%13.070.48
02/07598598588595+0.51%21,600147億1641万+3.12%12.540.46
02/06584594583592+1.37%14,000146億4221万+2.96%12.480.46
02/05570587570584+2.64%17,000144億4434万+1.92%12.310.45
02/04557571557569+2.15%11,500140億7334万-0.18%11.990.44
02/01562565557557-0.71%10,700137億7654万-1.94%11.740.43
01/31563566561561-0.18%13,300138億7547万-1.06%11.820.43
01/30570573562562-1.06%19,300139億20万-0.88%11.850.43
01/29579579568568-1.9%11,800140億4860万+0.35%11.970.44
01/28586586568579-1.36%15,200143億2067万+2.48%12.20.45
01/25581595581587+1.21%12,200145億1854万+4.08%12.370.45
01/24577582577580+0.52%5,600143億4541万+3.02%12.220.45
01/23581581576577-0.86%9,600142億7120万+2.67%12.160.44
01/22583583577582+0.34%8,000143億9487万+3.74%12.270.45
01/21585585578580-1.02%12,600143億4541万+3.39%12.220.45
01/18584586577586+1.56%13,200144億9381万+4.64%12.350.45
01/17585585572577-0.69%7,900142億7120万+3.04%12.160.44
01/16585586575581-0.68%11,900143億7014万+3.75%12.250.45
01/15573587568585+1.92%13,000144億6907万+4.28%12.330.45
01/11571579570574-0.17%10,900141億9700万+2.32%12.10.44
01/10576576569575+0.17%14,000142億2174万+2.31%12.120.44
01/09581581556574-1.03%23,500141億9700万+1.95%12.10.44
01/08585587578580-0.85%11,500143億4541万+3.02%12.220.45
01/07590591580585+1.04%25,200144億6907万+3.72%12.330.45
01/04560582560579+3.76%40,400143億2067万+2.66%12.20.45
2018
12/28550559547558+1.45%10,800138億127万-1.24%11.760.43
12/27533550533550+5.16%17,300136億340万-2.83%11.590.42
12/26520537519523-0.38%18,600129億3560万-7.92%11.020.4
12/254885354865250%82,100129億8506万-8.06%11.070.4
12/21533541525525-1.13%59,700129億8506万-8.38%11.070.4
12/20551554531531-2.57%35,800131億3347万-7.49%11.190.41
12/19546546541545+0.93%13,200134億7973万-5.38%11.490.42
12/18541542540540-1.1%19,700133億5607万-6.57%11.380.42
12/17552552546546-1.09%13,800135億447万-5.86%11.510.42
12/14554555552552-0.54%33,500136億5287万-5.32%11.630.42
12/13553560553555-0.89%29,200137億2707万-4.97%11.70.43
12/12564566560560+0.72%17,900138億5074万-4.27%11.80.43
12/11573574556556-2.63%9,000137億5180万-5.12%11.720.43
12/10589589569571-1.38%20,700141億2280万-2.73%12.030.44
12/07574584573579+1.05%15,900143億2067万-1.36%12.20.45
12/06588588573573-2.39%16,800141億7227万-2.22%12.080.44
12/05585592585587-0.51%12,400145億1854万+0.17%12.370.45
12/04599606590590-1.67%13,500145億9274万+0.51%12.440.45
12/03595602592600+0.84%9,400148億4007万+2.56%12.650.46
11/30593597584595+1.54%13,100147億1641万+2.23%12.540.46
11/295875945865860%18,000144億9381万+0.86%12.350.45
11/28600600586586-1.68%12,200144億9381万+0.86%12.350.45
11/27593598583596+1.02%18,300147億4114万+2.76%12.560.46
11/26599602590590-1.01%14,000145億9274万+1.72%12.440.45
11/22592599581596+0.85%12,600147億4114万+2.76%12.560.46
11/215815945795910%9,000146億1747万+1.72%12.460.45
11/20597598588591-1.01%13,500146億1747万+1.72%12.460.45
11/19582597579597+3.29%20,000147億6587万+2.75%12.580.46
11/16574580574578+1.23%10,500142億9594万-0.52%12.180.44
11/15580583571571-1.21%11,800141億2280万-1.89%12.030.44
11/14589589578578-1.37%10,800142億9594万-0.86%12.180.44
11/13588592576586-2.66%12,300144億9381万+0.17%12.350.45
11/12616616600602-1.63%15,900148億8954万+2.56%12.690.46
11/09620628598612+4.62%63,200151億3688万+3.9%12.90.47
11/08577592577585+2.09%16,200144億6907万-0.85%12.330.45
11/07575578573573+0.17%9,900141億7227万-3.21%12.080.44
11/06577582571572-1.04%12,100141億4754万-4.03%12.060.44
11/05575582574578+0.7%10,500142億9594万-3.51%12.180.44
11/02571576571574+0.53%14,400141億9700万-4.65%12.10.44
11/01571578569571-0.7%14,500141億2280万-5.62%12.030.44
10/31583585573575-2.71%18,700142億2174万-5.43%12.120.44
10/30542591540591+9.04%39,800146億1747万-3.43%12.460.45
10/29550553541542-0.55%20,600134億553万-11.73%11.420.42
10/26556560544545-2.33%18,000134億7973万-11.67%11.490.42
10/25566568558558-4.12%24,400138億127万-10%11.760.43
10/24585585574582+1.22%16,400143億9487万-6.58%12.270.45
10/23584588575575-2.87%26,600142億2174万-7.85%12.120.44