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
03/29880880845846-4.41%28,300576億4416万+0.36%17.740.73
03/28853885846885+1.96%59,600603億151万+5.23%18.560.76
03/27867879850868-3.02%41,200591億4318万+3.46%18.20.74
03/26844895838895+6.8%106,900609億8289万+6.93%18.770.77
03/25861861831838-4.34%42,500570億9906万+0.36%17.570.72
03/22891891858876-1.68%38,300596億8828万+5.04%18.370.75
03/20879917878891+0.91%62,700607億1034万+7.22%18.680.76
03/19920920874883-4.95%64,000601億6524万+6.77%18.520.76
03/18871954871929+7.15%226,100632億9955万+12.74%19.480.8
03/15825868825867+4.84%58,500590億7504万+5.99%18.180.74
03/14832836821827-0.12%17,000563億4955万+1.35%17.340.71
03/13863867826828-3.83%23,000564億1769万+1.72%17.360.71
03/12846869846861+2.01%49,500586億6622万+6.03%18.050.74
03/11830848816844+2.3%50,400575億788万+4.33%17.70.72
03/08801829796825+3.13%72,400562億1327万+2.36%17.30.71
03/07789805787800+1.01%34,200545億984万-0.5%16.780.69
03/06807807791792-2.34%28,300539億6474万-1.37%16.610.68
03/05803815798811+0.12%19,600552億5935万+1.12%17.010.7
03/04806813799810+1.38%18,500551億9121万+1.12%16.980.69
03/01818819793799-2.2%30,100544億4170万-0.13%16.750.68
02/28828831814817-0.61%20,000556億6818万+2.25%17.130.7
02/27813830811822+1.11%23,700560億886万+3.14%17.240.7
02/26829829807813-1.57%19,400553億9563万+2.14%17.050.7
02/25828829811826+1.6%15,700562億8141万+3.77%17.320.71
02/22816819809813-0.49%14,300553億9563万+2.14%17.050.7
02/21825826811817-0.12%16,500556億6818万+2.77%17.130.7
02/20830841812818-1.56%21,100557億3631万+3.15%17.150.7
02/19830836822831-0.6%24,300566億2210万+4.92%17.430.71
02/18817847817836+3.34%41,200569億6278万+5.82%17.530.72
02/15794817794809+0.87%16,000551億2308万+2.8%16.960.69
02/14803811795802-0.5%16,400546億4612万+2.04%16.820.69
02/138138147898060%20,000549億1867万+2.81%16.90.69
02/12792811783806+3.33%46,400549億1867万+3.33%16.90.69
02/08789806773780-2.5%35,700531億4710万+0.65%16.360.67
02/07789800776800+2.7%24,600545億984万+3.63%16.780.69
02/06777789770779-0.51%15,800530億7896万+1.17%16.330.67
02/05781788775783+0.26%14,100533億5151万+2.22%16.420.67
02/04772795772781+1.96%23,300532億1523万+2.63%16.380.67
02/01774776765766-0.78%15,800521億9317万+0.92%16.060.66
01/31781797772772-0.26%28,100526億200万+2.25%16.190.66
01/30792801772774-1.78%49,900527億3827万+3.2%16.230.66
01/29778795773788+1.16%16,900536億9219万+5.63%16.520.68
01/28776789771779-0.38%20,600530億7896万+4.99%16.330.67
01/25785826778782+1.82%63,100532億8337万+6.25%16.40.67
01/24774783766768-1.54%21,500523億2945万+5.06%16.10.66
01/23787795776780-0.89%23,500531億4710万+7.44%16.360.67
01/22824824784787-4.61%31,800536億2406万+9.31%16.50.67
01/21827839820825+0.61%30,500562億1327万+15.38%17.30.71
01/18791829791820+2.89%54,200558億7259万+15.66%17.190.7
01/17774799764797+5.01%42,900543億543万+13.37%16.710.68
01/16797816756759-4.89%51,400517億1621万+8.74%15.920.65
01/15769803766798+2.44%61,900543億7357万+14.66%16.730.68
01/11767799748779+1.83%53,100530億7896万+12.41%16.330.67
01/10783783760765-1.67%48,800521億2504万+10.87%16.040.66
01/09757780745778+5.42%55,000530億1082万+13.25%16.310.67
01/08719754718738+3.22%56,500502億8533万+7.89%15.480.63
01/07703725703715+4.08%41,000487億1817万+4.84%14.990.61
01/04694712682687-3.1%61,000468億1033万+0.88%14.410.59
2018
12/28728728705709-3.14%30,100483億935万+4.11%14.870.61
12/27726732707732+7.65%55,300498億7650万+7.65%15.350.63
12/26682716676680+0.29%50,900463億3336万+0.29%14.260.58
12/25679698671678-7%115,000461億9709万0%14.220.58
12/21653729642729+12.15%148,200496億7209万+7.52%15.290.62
12/20656680649650-2.26%37,400442億8925万-3.85%13.630.56
12/19668678660665-0.6%27,200453億1130万-1.63%13.940.57
12/18668691658669-0.3%56,800455億8385万-1.18%14.030.57
12/17646673646671+4.35%38,500457億2013万-1.18%14.070.58
12/14659660642643-2.43%47,100438億1228万-5.58%13.480.55
12/13643669643659+2.49%28,700449億248万-3.8%13.820.56
12/12646661642643+1.1%30,600438億1228万-6.4%13.480.55
12/11661669633636-3.34%33,100433億3532万-7.96%13.340.55
12/10658671654658-1.2%30,400448億3434万-5.32%13.80.56
12/07665680657666-0.45%39,500453億7944万-4.45%13.970.57
12/06671680665669-1.76%32,300455億8385万-4.29%14.030.57
12/05690694679681-1.73%33,500464億150万-2.85%14.280.58
12/04718718691693-4.02%26,100472億1915万-1.42%14.530.59
12/03718725713722+1.69%15,200491億9513万+2.7%15.140.62
11/30708714697710+1%18,400483億7748万+1%14.890.61
11/29711713703703+0.14%19,400479億52万0%14.740.6
11/28698706690702+1.59%30,200478億3239万-0.28%14.720.6
11/27689699682691+1.32%21,900470億8287万-1.99%14.490.59
11/26695695680682-1.3%22,300464億6964万-3.54%14.30.58
11/22687693679691+0.73%21,100470億8287万-2.68%14.490.59
11/21663690662686+1.78%24,200467億4219万-3.65%14.380.59
11/20674684665674-0.88%27,300459億2454万-5.73%14.130.58
11/19668684668680+2.1%12,600463億3336万-5.29%14.260.58
11/16678684666666-1.77%26,900453億7944万-7.63%13.970.57
11/15671684669678+1.19%38,200461億9709万-6.61%14.220.58
11/14692692668670-3.18%41,400456億5199万-8.09%14.050.57
11/13705707692692-3.49%40,500471億5101万-5.85%14.510.59
11/12716720707717+0.7%33,300488億5444万-3.11%15.030.61
11/09718730712712-4.81%51,900485億1376万-4.43%14.930.61
11/08731755731748+4.47%23,600509億6670万-0.27%15.680.64
11/07734739713716-2.45%30,000487億8631万-4.91%15.010.61
11/06734743728734+1.38%29,100500億1278万-3.17%15.390.63
11/05711729708724+1.83%41,400493億3141万-4.99%15.180.62
11/02718718703711-0.7%30,400484億4562万-7.3%14.910.61
11/01726729713716-2.72%23,800487億8631万-7.13%15.010.61
10/31720737716736+2.79%22,100501億4905万-5.28%15.430.63
10/30708727708716+1.7%31,800487億8631万-8.56%15.010.61