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
03/29272272266266-0.75%22,200177億7658万-3.27%12.10.45
03/28276276266268-3.25%57,700179億1023万-2.9%12.190.46
03/27275279273277-2.12%66,000185億1170万+0.36%12.60.47
03/26264283264283+8.02%133,200189億1267万+2.54%12.870.48
03/25270271262262-3.32%66,300175億926万-5.07%11.920.45
03/22272272268271+0.37%32,100181億1072万-1.81%12.330.46
03/20269272267270+1.12%36,400180億4389万-1.82%12.280.46
03/19274274265267-2.55%56,000178億4340万-2.91%12.150.46
03/18278278272274-1.08%53,000183億1121万0%12.460.47
03/15276280274277+1.09%75,400185億1170万+1.47%12.60.47
03/14276276272274+0.37%27,500183億1121万+0.74%12.460.47
03/13278282272273-2.5%35,500182億4438万+0.74%12.420.47
03/12279283277280+0.36%88,800187億1218万+3.7%12.740.48
03/11273280272279+3.33%43,300186億4536万+3.72%12.690.48
03/08277278270270-3.57%94,400180億4389万+1.12%12.280.46
03/07278280276280+1.08%39,700187億1218万+5.26%12.740.48
03/06279280277277-1.07%32,900185億1170万+4.53%12.60.47
03/05277280277280+0.36%27,200187億1218万+6.06%12.740.48
03/04279281278279-0.36%48,000186億4536万+6.08%12.690.48
03/012822822782800%31,700187億1218万+6.87%12.740.48
02/28282282276280-0.36%47,200187億1218万+7.28%12.740.48
02/27278282278281+1.44%35,300187億7901万+8.08%12.780.48
02/26281282275277-1.77%61,200185億1170万+6.95%12.60.47
02/25279283279282+2.17%53,400188億4584万+9.3%12.830.48
02/22277278273276-0.72%30,100184億4487万+7.39%12.560.47
02/21277281275278+0.36%62,500185億7853万+8.59%12.650.47
02/20279284276277-0.36%47,700185億1170万+8.63%12.60.47
02/19268278267278+3.35%52,600185億7853万+9.45%12.650.47
02/18269269263269+1.89%42,200179億7706万+5.91%12.240.46
02/15260266259264+1.93%82,700176億4292万+3.94%12.010.45
02/14255259255259+1.97%47,800173億877万+1.97%11.780.44
02/13252254249254+1.2%60,900169億7462万0%11.550.43
02/12248254248251+1.21%28,700167億7414万-1.18%11.420.43
02/08249252245248-1.2%63,000165億7365万-2.36%11.280.42
02/07251253248251-0.4%70,500167億7414万-1.18%11.420.43
02/06254254248252-0.4%44,800168億4097万-0.79%11.460.43
02/05250254247253+2.02%36,200169億779万-0.39%11.510.43
02/04243252243248+3.33%124,900165億7365万-1.98%11.280.42
02/01246246232240-2.44%122,200160億3901万-5.14%10.920.41
01/312482492452460%55,200164億3999万-2.77%11.190.42
01/30251253246246-1.99%95,900164億3999万-3.15%11.190.42
01/292512522482510%60,600167億7414万-1.57%11.420.43
01/28254254250251-0.79%45,200167億7414万-1.95%11.420.43
01/252512612512530%51,800169億779万-1.56%11.510.43
01/24255256252253+0.4%37,700169億779万-1.94%11.510.43
01/23251256251252-1.56%39,600168億4097万-2.7%11.460.43
01/22258258255256-0.39%21,600171億828万-1.16%11.650.44
01/21255258254257+1.18%25,400171億7511万-1.15%11.690.44
01/18255260254254+0.4%56,800169億7462万-2.68%11.550.43
01/17255256251253-1.17%65,000169億779万-3.44%11.510.43
01/16260264255256-2.66%65,300171億828万-2.66%11.650.44
01/152612652592630%47,400175億7609万-0.75%11.960.45
01/11262268262263-0.75%76,000175億7609万-1.13%11.960.45
01/10262268259265-0.75%68,700177億975万-0.75%12.060.45
01/09265272261267+0.75%70,100178億4340万-0.74%12.150.46
01/08262267260265+1.92%57,900177億975万-1.85%12.060.45
01/07253262253260+4.84%70,000173億7560万-4.41%11.830.44
01/04242250242248-0.4%77,600165億7365万-9.16%11.280.42
2018
12/28249253246249-1.58%65,900166億4048万-9.45%11.330.43
12/27244255244253+7.2%92,500169億779万-8.66%11.510.43
12/26231240231236+1.72%109,800157億7170万-15.41%10.740.4
12/25253253231232-5.31%113,900155億438万-17.73%10.550.4
12/21255255242245-4.67%107,300163億7316万-14.04%11.150.42
12/20265268257257-3.38%58,500171億7511万-10.45%11.690.44
12/19267271265266-0.37%36,200177億7658万-7.96%12.10.45
12/18270271267267-2.55%36,200178億4340万-8.25%12.150.46
12/172812812712740%66,100183億1121万-6.16%12.460.47
12/14279281274274-2.14%73,200183億1121万-6.8%12.460.47
12/13275281275280+1.82%92,700187億1218万-5.08%12.740.48
12/12268278268275+3%44,000183億7804万-7.09%12.510.47
12/11277278267267-3.26%38,600178億4340万-10.1%12.150.46
12/10278279272276-1.08%69,200184億4487万-7.69%12.560.47
12/07282282275279-1.06%125,300186億4536万-6.69%12.690.48
12/06283284280282-0.35%93,900188億4584万-6%12.830.48
12/05288288283283-2.75%63,700189億1267万-5.98%12.870.48
12/04301301290291-2.68%74,500194億4731万-3.32%13.240.5
12/03298302298299+0.67%66,500199億8194万-0.66%13.60.51
11/30298301295297+0.68%46,300198億4828万-1.33%13.510.51
11/29304304295295-1.67%50,600197億1462万-2.32%13.420.5
11/28306306297300-3.23%109,600200億4877万-0.99%13.650.51
11/27300320297310+5.44%91,000207億1706万+1.97%14.10.53
11/26301324290294-2%91,400196億4779万-3.61%13.370.5
11/22298302296300+0.67%42,500200億4877万-2.28%13.650.51
11/21297300294298-2.3%44,300199億1511万-3.25%13.560.51
11/20300305295305+0.66%26,000203億8292万-1.61%13.880.52
11/19302304298303-0.66%28,600202億4926万-2.57%13.780.52
11/16307307301305-0.65%30,100203億8292万-2.24%13.880.52
11/15302308300307+0.99%34,500205億1657万-1.92%13.970.52
11/14300305300304+1%43,600203億1609万-3.18%13.830.52
11/13302305298301-2.9%53,000201億1560万-4.75%13.690.51
11/12307316304310+0.98%52,400207億1706万-2.52%14.10.53
11/09309312307307-1.29%43,000205億1657万-3.76%13.970.52
11/08309313308311+1.3%55,200207億8389万-3.12%14.150.53
11/07302314302307+1.99%49,700205億1657万-4.95%13.970.52
11/063053083013010%45,500201億1560万-7.38%13.690.51
11/05295304294301+1.35%64,700201億1560万-7.95%13.690.51
11/02293303293297+1.37%72,600198億4828万-10%13.510.51
11/01293298289293-0.68%81,100195億8096万-12.01%13.330.5
10/31291304291295+2.79%70,600197億1462万-12.2%13.420.5
10/30289291286287-0.69%114,500191億7999万-15.59%13.060.49