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
03/29207207203206-0.48%106,600145億6194万-13.81%71.490.35
03/28208208201207-0.48%300,200146億3262万-14.11%71.840.35
03/27213213208208-2.35%169,600147億331万-14.4%72.190.35
03/26212214209213+1.91%332,200150億5676万-13.41%73.920.36
03/25213213206209-3.24%334,200147億7400万-15.73%72.540.35
03/22217218213216-0.92%408,900152億6883万-13.6%74.970.36
03/20220221216218-0.46%213,600154億1020万-13.49%75.660.37
03/19220225215219-0.45%618,500154億8089万-13.78%76.010.37
03/18233237218220-5.58%797,200155億5158万-13.73%76.350.37
03/15239242232233-2.1%277,200164億7054万-9.34%80.870.39
03/142382402362380%130,000168億2398万-7.75%82.60.4
03/13242243237238-2.86%237,000168億2398万-8.11%82.60.4
03/12242245241245+2.51%161,300173億1881万-5.77%85.030.41
03/11245245237239-2.05%147,600168億9467万-8.43%82.950.4
03/08247248243244-2.79%228,900172億4812万-6.87%84.680.41
03/07256256248251-1.95%261,200177億4294万-4.56%87.110.42
03/06260261256256-1.16%169,900180億9639万-2.66%88.850.43
03/05263263258259-1.89%212,400183億845万-1.89%89.890.43
03/04266269262264-0.75%175,200186億6190万0%91.620.44
03/01265266262266+0.38%63,600188億328万+0.76%92.320.45
02/28265266262265+0.38%72,300187億3259万0%91.970.44
02/272662662622640%78,000186億6190万-0.38%91.620.44
02/26267267263264-0.38%59,800186億6190万-0.38%91.620.44
02/25264266263265+1.15%65,300187億3259万0%91.970.44
02/22262263261262-0.38%66,500185億2052万-1.13%90.930.44
02/21266266262263-0.75%76,400185億9121万-0.75%91.280.44
02/20264266263265-0.75%87,800187億3259万0%91.970.44
02/19266268265267-0.37%90,400188億7397万+0.38%92.670.45
02/18264268264268+3.47%139,300189億4466万+1.13%93.010.45
02/15261261257259-1.52%59,800183億845万-2.26%89.890.43
02/142612652612630%52,100185億9121万-1.13%91.280.44
02/13258264256263+2.33%122,700185億9121万-1.13%91.280.44
02/12256263255257+0.78%171,500181億6708万-3.38%89.20.43
02/08260260254255-1.92%188,700180億2570万-4.14%88.50.43
02/07262262260260-0.76%81,800183億7914万-2.26%90.240.44
02/06268268262262-1.87%92,200185億2052万-1.5%90.930.44
02/05273273266267-1.48%105,700188億7397万+0.38%92.670.45
02/04264272263271+4.23%108,600191億5672万+2.26%94.050.45
02/01269269260260-3.35%118,300183億7914万-1.52%90.240.44
01/31264271262269+3.46%201,500190億1534万+1.89%93.360.45
01/30272272260260-4.06%232,800183億7914万-1.52%90.240.44
01/29269271266271+0.74%127,300191億5672万+2.26%94.050.45
01/28275275269269-1.47%93,400190億1534万+1.13%93.360.45
01/25272277272273+0.74%115,600192億9810万+2.25%94.750.46
01/24266272266271+1.88%92,000191億5672万+1.12%94.050.45
01/23264269263266+0.38%115,100188億328万-1.12%92.320.45
01/22274274265265-3.28%144,200187億3259万-2.21%91.970.44
01/21275277271274+0.74%149,000193億6879万+0.74%95.10.46
01/18269275269272+1.87%163,900192億2741万-0.37%94.40.46
01/17265268264267+1.91%112,500188億7397万-2.55%92.670.45
01/16266267261262-1.87%174,600185億2052万-5.07%90.930.44
01/15263269262267+1.14%129,100188億7397万-3.96%92.670.45
01/112642682622640%156,200186億6190万-5.71%91.620.44
01/10264267261264-0.75%156,200186億6190万-6.05%91.620.44
01/09268270264266-0.75%130,000188億328万-6.01%92.320.45
01/08269274267268-0.37%183,100189億4466万-5.96%93.010.45
01/07266272263269+4.26%211,900190億1534万-6.27%93.360.45
01/042542592502580%172,400182億3777万-10.73%89.540.43
2018
12/282592682552580%286,100182億3777万-11.34%89.540.43
12/27268272255258+1.18%483,200182億3777万-11.95%89.540.43
12/26242256242255+6.69%335,500180億2570万-13.56%88.50.43
12/25233243233239-5.53%267,800168億9467万-19.53%82.950.4
12/21250254245253-1.56%381,100178億8432万-15.67%87.810.42
12/20271274256257-6.88%304,400181億6708万-15.18%89.20.43
12/19279283275276-1.43%211,600195億1017万-9.8%95.790.46
12/18281283276280-2.44%218,200197億9292万-9.09%97.180.47
12/17296297286287-3.69%235,900202億8775万-7.42%99.610.48
12/14306306298298-2.61%163,400210億6533万-4.49%103.420.5
12/133063103053060%131,500216億3084万-2.55%106.20.51
12/12300310300306+2%203,400216億3084万-2.86%106.20.51
12/11300302295300+0.33%176,800212億670万-5.06%104.120.5
12/10300303297299-0.99%246,600211億3602万-5.68%103.770.5
12/07302303297302-0.33%168,000213億4808万-5.33%104.810.51
12/06306306295303-1.62%261,400214億1877万-5.31%105.160.51
12/05303308301308+0.65%168,000217億7222万-4.05%106.90.52
12/04316316305306-2.24%202,600216億3084万-4.67%106.20.51
12/03309314307313+1.95%114,000221億2566万-2.8%108.630.53
11/30315316306307-2.54%153,600217億153万-4.66%106.550.51
11/293193213153150%131,800222億6704万-2.48%109.320.53
11/28314316312315+0.64%83,600222億6704万-2.78%109.320.53
11/27310314309313+1.62%106,400221億2566万-3.69%108.630.53
11/26305309301308+0.65%159,200217億7222万-5.81%106.90.52
11/22304307301306+0.66%187,400216億3084万-6.99%106.20.51
11/21310310302304-2.88%179,100214億8946万-8.16%105.510.51
11/20312313311313-0.63%68,800221億2566万-6.01%108.630.53
11/19318318313315-0.63%110,100222億6704万-5.97%109.320.53
11/16320321316317-0.94%162,200224億842万-5.93%110.020.53
11/15322322317320-1.54%96,000226億2049万-5.6%111.060.54
11/14324327323325+0.62%178,500229億7393万-4.97%112.80.55
11/13336336321323-5.56%287,700228億3255万-6.1%112.10.54
11/123403423383420%65,100241億7564万-1.16%118.70.57
11/09340346339342+0.59%146,400241億7564万-1.72%118.70.57
11/08341343338340+2.1%171,200240億3427万-2.58%1180.57
11/07334343331333-0.6%213,100235億3944万-5.13%115.570.56
11/06336339334335+0.6%112,400236億8082万-5.1%116.270.56
11/05334336330333+0.6%214,300235億3944万-6.2%115.570.56
11/02325332324331+1.85%196,400233億9806万-7.28%114.880.56
11/01324327321325-0.61%169,000229億7393万-9.47%112.80.55
10/31329332325327-0.3%238,300231億1531万-9.67%113.490.55
10/30314330314328+4.13%328,000231億8600万-10.14%113.840.55