株価チャート

2018/10/23~2019/03/29

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
03/299999999999990%30061億5184万-0.4%7.080.6
03/281,0001,000999999-0.1%50061億5184万-0.4%7.080.6
03/279991,0009951,000-0.6%2,00061億5800万-0.2%7.090.6
03/251,0051,0061,0001,006+0.6%2,70061億9494万+0.5%7.130.6
03/221,0051,0051,0001,000-0.5%40061億5800万0%7.090.6
03/201,0051,0051,0011,005+0.6%1,70061億8879万+0.5%7.120.6
03/19999999999999+0.6%10061億5184万0%7.080.6
03/189939939939930%10061億1489万-0.5%7.040.59
03/151,0001,005990993-0.7%4,50061億1489万-0.4%7.040.59
03/141,0071,0081,0001,000-0.7%70061億5800万+0.4%7.090.6
03/131,0011,0091,0011,007+0.7%50062億110万+1.21%7.140.6
03/121,0011,0051,0001,0000%80061億5800万+0.7%7.090.6
03/111,0041,0051,0001,000-1.48%1,80061億5800万+0.81%7.090.6
03/081,0151,0151,0151,015-0.29%70062億5037万+2.53%7.190.61
03/071,0211,0211,0151,018-0.29%60062億6884万+3.04%7.210.61
03/061,0121,0211,0121,021+0.89%1,40062億8731万+3.55%7.240.61
03/051,0101,0321,0101,012+0.8%4,70062億3189万+2.85%7.170.61
03/041,0041,0041,0041,004+0.4%60061億8263万+2.24%7.110.6
03/011,0001,0019991,0000%80061億5800万+2.04%7.090.6
02/281,0051,0051,0001,000-0.5%1,70061億5800万+2.25%7.090.6
02/271,0051,0051,0041,0050%60061億8879万+2.97%7.120.6
02/269991,0059991,005+0.6%1,30061億8879万+3.18%7.120.6
02/25999999982999+0.1%2,30061億5184万+2.78%7.080.6
02/22996998996998+0.3%40061億4568万+2.89%7.070.6
02/219941,003994995+0.1%1,90061億2721万+2.79%7.050.6
02/20990994989994+1.02%3,30061億2105万+2.79%7.040.59
02/19984985984984+0.2%70060億5947万+1.97%6.970.59
02/18982985982982+0.1%1,60060億4715万+1.87%6.960.59
02/15980991980981+0.1%2,70060億4099万+1.87%6.950.59
02/149981,031967980-1.71%8,70060億3484万+1.98%6.940.59
02/13973997973997+2.68%1,30061億3952万+4.07%7.070.6
02/129729729719710%1,00059億7941万+1.68%6.880.58
02/089719719709710%1,40059億7941万+2.1%6.880.58
02/07968971968971+0.41%1,30059億7941万+2.75%6.880.58
02/069679679679670%10059億5478万+2.87%6.850.58
02/05965967965967+0.21%1,00059億5478万+3.2%6.850.58
02/04950965950965+1.58%1,30059億4247万+3.21%6.840.58
02/01950964950950-1.55%80058億5010万+1.6%6.730.57
01/31964965964965+0.1%1,00059億4247万+3.32%6.840.58
01/309649649639640%80059億3631万+3.32%6.830.58
01/29965999964964-0.1%3,00059億3631万+3.32%6.830.58
01/28959965959965+0.63%80059億4247万+3.54%6.840.58
01/259609609589590%3,60059億552万+2.9%6.80.57
01/24954959954959+0.52%80059億552万+2.9%6.80.57
01/23941954941954+0.42%1,10058億7473万+2.36%6.760.57
01/22955955950950-0.52%70058億5010万+1.93%6.730.57
01/18950955950955+1.06%60058億8089万+2.47%6.770.57
01/17949950945945-0.53%30058億1931万+1.39%6.70.57
01/16964964950950-1.55%2,20058億5010万+1.82%6.730.57
01/15956965918965+0.94%7,20059億4247万+3.43%6.840.58
01/11955984955956+0.1%6,90058億8704万+2.47%6.770.57
01/10945958945955+1.81%1,90058億8089万+2.47%6.770.57
01/089389449389380%80057億7620万+0.64%6.650.56
01/07937938937938+3.08%1,50057億7620万+0.64%6.650.56
01/04905910905910-1.09%40056億378万-2.26%6.450.54
2018
12/28883920882920+4.43%80056億6536万-1.29%6.520.55
12/27882900881881+9.99%2,40054億2519万-5.47%6.240.53
12/26825825801801-6.53%40049億3255万-14.24%5.680.48
12/25890902857857-3.71%4,40052億7740万-8.73%6.070.51
12/21904918890890-3.16%1,40054億8062万-5.52%6.310.53
12/20953953919919-3.57%6,70056億5920万-2.65%6.510.55
12/19954954952953+2.92%3,20058億6857万+0.85%6.750.57
12/18954975926926-2.94%4,10057億230万-2.01%6.560.55
12/17950954944954+0.42%3,40058億7473万+0.85%6.760.57
12/14960960950950-1.04%3,40058億5010万+0.42%6.730.57
12/13955960953960+1.27%2,10059億1168万+1.59%6.80.57
12/11959959948948-1.04%2,20058億3778万+0.32%6.720.57
12/10965965958958-0.73%1,90058億9936万+1.38%6.790.57
12/07959965958965+0.63%2,40059億4247万+2.22%6.840.58
12/06956959955959+0.31%2,00059億552万+1.7%6.80.57
12/05956956956956-0.1%1,60058億8704万+1.49%6.770.57
12/04958958957957-0.1%70058億9320万+1.81%6.780.57
12/03953958953958+0.42%1,80058億9936万+2.02%6.790.57
11/30955955947954-0.1%31,50058億7473万+1.71%6.760.57
11/29949955948955+0.63%1,20058億8089万+1.7%6.770.57
11/28940949940949+0.96%80058億4394万+1.06%6.730.57
11/27926940920940+1.08%3,50057億8852万+0.11%6.660.56
11/26930935929930-0.11%2,00057億2694万-0.96%6.590.56
11/22928932928931+0.43%1,10057億3309万-0.96%6.60.56
11/21921927921927+0.98%30057億846万-1.49%6.570.55
11/20916922912918-0.54%1,10056億5304万-2.65%6.510.55
11/19917923916923-1.7%1,40056億8383万-2.33%6.540.55
11/16926939926939-0.32%1,30057億8236万-0.84%6.650.56
11/15939949939942+0.32%3,20058億83万-0.74%6.680.56
11/14940965909939-0.11%13,70057億8236万-1.26%6.650.56
11/13950950921940-1.05%11,90057億8852万-1.36%6.660.56
11/12940950940950+1.17%80058億5010万-0.52%6.730.57
11/09941949939939-1.37%50057億8236万-1.78%6.650.56
11/08947952947952+1.6%1,80058億6241万-0.73%6.750.57
11/07937937937937-1.26%10057億7004万-2.6%6.640.56
11/05949949949949-0.11%50058億4394万-1.66%6.730.57
11/02941950941950+0.74%2,00058億5010万-1.76%6.730.57
11/01943943943943-0.11%40058億699万-2.68%6.680.56
10/31930944930944+1.83%50058億1315万-2.88%6.690.56
10/30913946903927+1.64%50057億846万-4.92%6.570.55
10/29922922912912-1.08%20056億1609万-6.84%6.460.55
10/26940940910922-2.95%1,40056億7767万-6.11%6.530.55
10/25959959949950-0.94%1,50058億5010万-3.65%6.730.57
10/24959959958959+0.63%1,20059億552万-2.94%6.80.57
10/23952959951953-0.1%2,20058億6857万-3.74%6.750.57