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
03/29406406386402+0.25%4,00029億6627万-0.74%-0.3
03/28401405401401-1.72%60029億5889万-0.99%-0.3
03/27400408400408-0.73%40030億1055万+0.74%-0.3
03/26410411409411+0.74%1,80030億3268万+1.48%-0.31
03/25419419408408-1.69%2,00030億1055万+0.74%-0.3
03/22413415407415+2.47%4,80030億6220万+2.72%-0.31
03/20409409402405-0.98%6,10029億8841万+0.25%-0.3
03/19405410405409+1.24%6,20030億1792万+1.49%-0.3
03/18405405404404-0.98%30029億8103万+0.25%-0.3
03/154084084084080%10030億1055万+1.24%-0.3
03/14407410407408+1.49%70030億1055万+1.49%-0.3
03/13400408399402-3.37%9,30029億6627万+0.25%-0.3
03/12400419398416+3.23%7,10030億6958万+3.74%-0.31
03/11405405398403+1.51%4,00029億7365万+0.75%-0.3
03/08394402394397-1.24%1,00029億2938万-0.75%-0.29
03/074024024024020%10029億6627万+0.5%-0.3
03/064014024014020%40029億6627万+0.5%-0.3
03/054004053984020%1,70029億6627万+0.5%-0.3
03/044024054024020%2,20029億6627万+0.75%-0.3
03/01401403393402+0.25%3,80029億6627万+0.75%-0.3
02/28402405401401-1.47%70029億5889万+0.5%-0.3
02/274074074074070%40030億317万+2.01%-0.3
02/26409409407407-1.45%20030億317万+2.26%-0.3
02/25413413413413+3.77%70030億4744万+3.77%-0.31
02/22402402398398-0.5%80029億3676万+0.25%-0.3
02/21402402399400-0.25%1,80029億5152万+0.76%-0.3
02/20406406400401+0.5%2,70029億5889万+1.26%-0.3
02/19400401390399-1.72%7,60029億4414万+0.76%-0.3
02/18407407406406+0.74%80029億9579万+2.53%-0.3
02/15401403393403+0.25%2,80029億7365万+2.03%-0.3
02/14392402392402+2.55%2,10029億6627万+1.77%-0.3
02/13395395392392-0.76%1,90028億9248万-0.51%-0.29
02/12406406395395-1.25%1,10029億1462万+0.25%-0.29
02/08393400393400+2.04%1,10029億5152万+1.78%-0.3
02/07393393392392-0.25%1,40028億9248万0%-0.29
02/06394398393393-0.25%3,10028億9986万+0.51%-0.29
02/05391402389394+0.77%3,80029億724万+1.03%-0.29
02/04394396391391-0.76%3,60028億8511万+0.51%-0.29
02/01393399390394-1.25%1,70029億724万+1.29%-0.29
01/31398399390399-0.25%1,80029億4414万+2.57%-0.3
01/30393400390400+1.27%3,60029億5152万+2.83%-0.3
01/29396396395395-1%80029億1462万+1.28%-0.29
01/28400403397399+0.25%7,00029億4414万+2.05%-0.3
01/25405405398398+0.25%4,00029億3676万+1.53%-0.3
01/24396401396397+0.76%1,30029億2938万+0.76%-0.29
01/23396396394394-0.51%50029億724万-0.25%-0.29
01/22395396395396+1.02%1,30029億2200万-0.25%-0.29
01/21392394392392-1.01%4,60028億9248万-1.51%-0.29
01/18390399390396+1.8%3,10029億2200万-1.25%-0.29
01/17395395389389-1.52%53,50028億7035万-3.47%-0.29
01/16394395394395+0.25%30029億1462万-2.71%-0.29
01/15393396392394+0.25%1,30029億724万-3.43%-0.29
01/11391394391393+0.51%3,40028億9986万-4.38%-0.29
01/10391391387391+1.56%3,50028億8511万-5.56%-0.29
01/09387391385385-0.26%2,30028億4083万-7.67%-0.29
01/08385389384386+0.26%3,80028億4821万-8.1%-0.29
01/07376385376385+2.67%6,10028億4083万-8.98%-0.29
01/043743753663750%7,60027億6705万-11.97%-0.28
2018
12/28374375367375-0.27%8,30027億6705万-12.59%-0.28
12/27371377365376+4.74%18,80027億7442万-12.96%-0.28
12/26370370356359-1.64%45,30026億4898万-17.66%-0.27
12/25366375365365-5.19%28,20026億9326万-17.05%-0.27
12/21405405385385-4.94%34,40028億4083万-13.29%-0.29
12/20408413398405-0.98%19,90029億8841万-9.19%-0.3
12/194154154074090%4,30030億1792万-8.71%-0.3
12/18417417401409-1.92%14,10030億1792万-8.91%-0.3
12/17430430417417-3.02%2,90030億7695万-7.54%-0.31
12/14445445416430-4.02%11,00031億7288万-4.87%-0.32
12/13434449434448+3.23%4,30033億570万-0.88%-0.33
12/12426434424434+1.88%2,00032億239万-3.98%-0.32
12/11431431423426-2.29%3,70031億4336万-5.75%-0.32
12/10454454423436-3.96%12,40032億1715万-3.75%-0.32
12/074544544454540%2,10033億4997万+0.22%-0.34
12/06460460454454-1.3%3,30033億4997万+0.44%-0.34
12/054604604584600%1,60033億9424万+1.77%-0.34
12/04460460458460-0.43%60033億9424万+2%-0.34
12/034624624564620%4,10034億900万+2.9%-0.34
11/30460462457462+0.43%2,30034億900万+2.9%-0.34
11/29456460456460-0.43%1,90033億9424万+2.68%-0.34
11/28462462460462+0.87%1,00034億900万+3.13%-0.34
11/27461462458458+0.22%1,60033億7949万+2.23%-0.34
11/26462462457457-1.08%1,10033億7211万+2.01%-0.34
11/22463463459462+0.65%3,10034億900万+3.13%-0.34
11/21458460453459-0.86%3,10033億8686万+2.68%-0.34
11/20456463456463+1.09%2,60034億1638万+3.58%-0.34
11/194584584504580%8,20033億7949万+2.46%-0.34
11/16448462448458+2.23%3,20033億7949万+2.69%-0.34
11/15448448448448+0.45%20033億570万+0.45%-0.33
11/14443446443446+0.68%2,40032億9094万+0.22%-0.33
11/13446451440443-1.77%1,50032億6880万-0.67%-0.33
11/12451451449451+1.58%1,60033億2783万+1.12%-0.33
11/09445449440444-0.22%3,20032億7618万-0.67%-0.33
11/08445450445445+0.45%2,70032億8356万-0.45%-0.33
11/07442444440443+0.45%1,20032億6880万-1.12%-0.33
11/06441441435441+0.23%6,20032億5405万-1.56%-0.33
11/054404404404400%80032億4667万-2%-0.33
11/02436440436440+1.15%4,40032億4667万-2.44%-0.33
11/01430435429435+0.46%7,00032億977万-3.76%-0.32
10/31430433424433-0.23%2,00031億9502万-4.63%-0.32
10/30431434430434+0.93%4,60032億239万-4.82%-0.32