株価チャート

2018/10/05~2019/03/06

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
03/06402406401406+1%10,50016億3032万+7.69%4.40.44
03/05403403401402-0.25%3,70016億1426万+7.49%4.360.44
03/04406406400403-0.49%11,80016億1828万+8.63%4.370.44
03/01406409403405-0.25%21,30016億2631万+10.35%4.390.44
02/28405410405406-0.49%16,00016億3032万+11.54%4.40.44
02/27407419405408+0.25%16,60016億3835万+13.02%4.420.44
02/26410412406407-0.97%19,30016億3434万+13.69%4.410.44
02/25411416408411+0.24%24,10016億5040万+16.1%4.460.45
02/22412426410410-3.3%46,10016億4638万+17.14%4.450.45
02/21441442415424+1.19%124,90017億260万+22.54%4.60.46
02/20409465408419+8.83%755,70016億8253万+22.51%4.540.46
02/19374388374385+3.49%5,20015億4600万+13.91%4.170.42
02/18378387371372+0.54%6,60014億9379万+11.04%4.030.41
02/15365370361370+1.09%3,40014億8576万+11.11%4.010.4
02/14365375364366-1.35%14,70014億6970万+10.57%3.970.4
02/13398398370371-3.39%22,90014億8978万+12.77%4.020.4
02/12410413384384-5.65%112,10015億4198万+17.79%4.160.42
02/08327407324407+24.46%59,10016億3434万+26.01%4.410.44
02/07321327321327-0.61%3,00013億1309万+2.83%3.550.36
02/06324329324329+1.86%1,30013億2112万+4.11%3.570.36
02/05320323320323-1.22%1,60012億9703万+2.87%3.50.35
02/04323327323327+2.51%80013億1309万+5.14%3.550.36
02/01320325319319-2.15%7,10012億8097万+3.24%3.460.35
01/31325327324326+1.24%1,90013億908万+5.5%3.530.36
01/30322322317322+0.63%2,50012億9301万+4.21%3.490.35
01/29322326319320-0.93%3,60012億8498万+3.23%3.470.35
01/28328329323323-0.62%1,50012億9703万+3.86%3.50.35
01/25320326320325+0.62%3,90013億506万+4.5%3.520.35
01/24324329321323-0.31%4,20012億9703万+3.53%3.50.35
01/23325326320324-0.92%5,60013億104万+3.51%3.510.35
01/22323327323327+1.55%2,00013億1309万+4.47%3.550.36
01/21320327318322+3.21%6,40012億9301万+2.55%3.490.35
01/18319322312312-0.32%1,90012億5286万-0.95%3.380.34
01/17315317313313-0.63%4,70012億5687万-1.26%3.390.34
01/16325326309315-0.63%16,30012億6490万-0.94%3.420.34
01/15321329313317-0.31%12,70012億7294万-0.94%3.440.35
01/11320330315318+0.32%10,20012億7695万-1.24%3.450.35
01/10315333315317-0.31%25,90012億7294万-2.16%3.440.35
01/09316318311318+1.27%4,00012億7695万-2.15%3.450.35
01/08306320306314+2.95%8,90012億6089万-3.98%3.40.34
01/07294314294305+5.17%7,30012億2475万-7.01%3.310.33
01/04288292282290+0.35%10,20011億6451万-12.12%3.140.32
2018
12/28280293280289-1.03%14,30011億6050万-13.21%3.130.31
12/27278292278292+10.61%10,60011億7255万-12.84%3.170.32
12/26274284258264+9.09%25,70010億6011万-21.66%2.860.29
12/25291294237242-19.06%72,2009億7177万-29.03%2.620.26
12/21299323285299-2.61%18,50012億65万-13.33%3.240.33
12/20324325280307-7.25%64,50012億3278万-11.53%3.330.33
12/19326334326331-0.9%6,70013億2915万-5.16%3.590.36
12/18346346334334-2.34%5,90013億4120万-4.57%3.620.36
12/173453453423420%70013億7333万-2.56%3.710.37
12/14352352342342-0.58%5,00013億7333万-2.84%3.710.37
12/13338344338344+1.78%2,10013億8136万-2.27%3.730.37
12/12339340338338-0.59%1,70013億5726万-3.98%3.660.37
12/11342342340340-0.58%2,60013億6529万-3.68%3.690.37
12/10348348341342-1.72%15,20013億7333万-3.12%3.710.37
12/07355355348348-1.97%9,40013億9742万-1.42%3.770.38
12/06359359355355-1.11%1,90014億2553万+0.57%3.850.39
12/053603603583590%2,00014億4159万+1.99%3.890.39
12/04361361359359-0.55%80014億4159万+2.28%3.890.39
12/03359361359361+1.12%4,50014億4962万+3.14%3.910.39
11/303593603563570%2,30014億3356万+2.29%3.870.39
11/29355359354357+0.56%2,10014億3356万+2.29%3.870.39
11/28354355354355+0.85%20014億2553万+1.72%3.850.39
11/27353355348352-0.56%1,10014億1348万+0.86%3.820.38
11/26346354344354+1.14%1,20014億2151万+1.14%3.840.39
11/223513513503500%5,70014億545万-0.28%3.80.38
11/213513513503500%4,10014億545万-0.28%3.80.38
11/203483573483500%1,50014億545万-0.57%3.80.38
11/193523523503500%3,60014億545万-0.85%3.80.38
11/16351353350350-1.69%4,00014億545万-0.85%3.80.38
11/15355358355356+0.28%3,50014億2954万+0.56%3.860.39
11/14359359355355-1.11%1,50014億2553万+0.28%3.850.39
11/13358359355359+0.28%2,20014億4159万+1.41%3.890.39
11/12353358353358+1.42%2,30014億3757万+0.85%3.880.39
11/09345355345353+1.44%3,60014億1750万-0.56%3.830.38
11/08350350348348-0.29%50013億9742万-2.25%3.770.38
11/07347353347349+0.87%2,60014億143万-2.24%3.780.38
11/06348348346346-0.57%30013億8939万-3.08%3.750.38
11/05347348346348+1.16%80013億9742万-2.79%3.770.38
11/02342346342344+0.88%1,30013億8136万-4.18%3.730.37
11/013413423413410%2,70013億6931万-5.28%3.70.37
10/31341346341341+1.79%1,90013億6931万-5.54%3.70.37
10/30330340330335+0.6%4,00013億4522万-7.2%3.630.36
10/29336345333333-0.3%4,80013億3718万-8.01%3.610.36
10/26348362334334-4.02%7,30013億4120万-7.99%3.620.36
10/25359359348348-3.33%9,60013億9742万-4.4%3.770.38
10/24368368359360-2.17%4,20014億4561万-1.1%3.90.39
10/23368368365368-0.27%1,80014億7773万+1.1%3.990.4
10/223693693683690%90014億8175万+1.37%40.4
10/19368369368369+0.27%4,10014億8175万+1.65%40.4
10/18369369367368-0.27%80014億7773万+1.38%3.990.4
10/17366369366369+1.37%1,00014億8175万+1.65%40.4
10/16361364361364+1.68%60014億6167万+0.55%3.950.4
10/15369369358358-2.98%5,50014億3757万-1.1%3.880.39
10/12368369368369+2.22%1,80014億8175万+1.65%40.4
10/11366366360361-1.63%5,30014億4962万-0.55%3.910.39
10/10367371366367+0.27%2,30014億7371万+1.1%3.980.4
10/09371372366366-1.08%4,30014億6970万+0.55%3.970.4
10/05371372370370-0.27%3,90014億8576万+1.65%4.010.4