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
03/296756826656700%61,500318億4218万-2.76%105.870.49
03/28676677659670-2.33%226,700318億4218万-2.9%105.870.49
03/27671688666686-0.58%59,700326億259万-0.72%108.40.5
03/26665698665690+4.23%151,700327億9269万-0.29%109.030.5
03/25665665654662-1.93%75,400314億6197万-4.34%104.610.48
03/22683685669675-1.17%42,600320億7981万-2.46%106.660.49
03/20680691678683+0.44%55,500324億6001万-1.44%107.920.5
03/19678683671680-0.73%38,600323億1744万-1.73%107.450.49
03/18674685671685+1.93%61,900325億5506万-1.01%108.240.5
03/15676685671672-0.15%58,800319億3723万-2.61%106.190.49
03/14665680662673+2.28%40,600319億8476万-2.46%106.340.49
03/13670684657658-1.94%76,600312億7187万-4.5%103.970.48
03/12672683667671+0.6%139,600318億8971万-2.61%106.030.49
03/11677683662667-2.06%55,400316億9960万-3.05%105.40.48
03/08696702680681-3.81%103,900323億6496万-0.87%107.610.49
03/07718718707708-1.67%62,900336億4815万+3.36%111.880.51
03/06717728707720-0.14%94,000342億1846万+5.73%113.770.52
03/05716722715721-0.69%56,500342億6599万+6.5%113.930.52
03/04709726708726+2.69%68,600345億362万+7.72%114.720.53
03/01705711702707-0.14%36,900336億63万+5.37%111.720.51
02/28699716698708+1.43%68,500350億6415万+5.83%124.40.57
02/27702709695698-0.85%57,200345億6890万+4.65%122.650.56
02/267087117017040%33,600348億6605万+5.71%123.70.57
02/25707707699704+1%36,000348億6605万+6.02%123.70.57
02/22699704695697-0.85%60,500345億1937万+5.29%122.470.56
02/21701708698703+0.57%48,100348億1653万+6.52%123.520.57
02/20700705696699-0.29%70,100346億1842万+6.39%122.820.56
02/19701716700701-0.14%40,600347億1747万+7.02%123.170.57
02/18680702678702+5.88%93,200347億6700万+7.67%123.350.57
02/15671671653663-3.35%77,800328億3550万+2%116.50.53
02/14677695677686+1.18%71,100339億7459万+5.7%120.540.55
02/13667680666678+1.65%62,000335億7839万+4.47%119.130.55
02/12645672642667+3.57%86,200330億3360万+2.77%117.20.54
02/08638652637644-1.23%56,300318億9451万-0.77%113.160.52
02/07655659648652-0.76%39,900322億9072万+0.31%114.560.53
02/066566646566570%45,000325億3835万+0.92%115.440.53
02/05650665647657+1.08%56,000325億3835万+1.08%115.440.53
02/04645650636650+2.36%68,900321億9167万+0.46%114.210.52
02/01635638621635-0.63%79,200314億4878万-1.85%111.580.51
01/31627639619639+6.32%148,000316億4688万-1.54%112.280.52
01/30638642601601-4.75%120,500297億6491万-7.96%105.60.48
01/29637642624631-1.56%84,800312億5068万-4.1%110.870.51
01/28655655638641-2.88%68,100317億4594万-3.32%112.630.52
01/25658672654660+0.61%49,900326億8692万-1.05%115.970.53
01/24659665652656-0.46%63,900324億8882万-2.24%115.270.53
01/23658669638659-0.9%100,400326億3740万-2.37%115.790.53
01/226726736596650%35,800329億3455万-2.06%116.850.54
01/21655668650665+3.1%46,700329億3455万-2.49%116.850.54
01/18648656642645-0.62%74,300319億4404万-5.98%113.330.52
01/17637651636649+3.18%56,900321億4214万-6.08%114.040.52
01/16640646628629-2.63%62,000311億5163万-9.5%110.520.51
01/15615648612646+3.36%87,000319億9356万-7.71%113.510.52
01/11646648618625-2.8%291,300309億5353万-11.35%109.820.5
01/10645645626643-1.38%68,000318億4499万-9.56%112.980.52
01/09681681648652-2.4%79,700322億9072万-8.94%114.560.53
01/08692693668668-3.33%79,100330億8313万-7.35%117.370.54
01/07677693670691+3.91%94,900342億2222万-4.69%121.420.56
01/04645668640665+0.15%67,800329億3455万-8.65%116.850.54
2018
12/28680684662664-2.35%74,900328億8503万-9.17%116.670.54
12/27664693641680+8.97%320,300336億7744万-7.48%119.480.55
12/26599640599624+5.23%94,600309億400万-15.45%109.640.5
12/25622626586593-9.05%157,000293億6870万-20.19%104.20.48
12/21688688648652-5.64%142,900322億9072万-12.95%114.560.53
12/20722734687691-5.6%127,700342億2222万-8.23%121.420.56
12/19724735718732+0.83%63,200362億5277万-3.17%128.620.59
12/18741741723726-2.68%57,500359億5562万-4.1%127.570.59
12/17752754744746-0.53%60,200369億4613万-1.71%131.080.6
12/14756760750750-1.45%94,100371億4423万-1.19%131.780.6
12/13764770761761-0.52%44,500376億8901万+0.4%133.720.61
12/12754769754765+2.41%49,700378億8712万+1.06%134.420.62
12/11741752741747+0.13%59,100369億9565万-1.19%131.260.6
12/10768768741746-2.48%75,000369億4613万-1.06%131.080.6
12/07757772754765+1.06%55,800378億8712万+1.73%134.420.62
12/067517627477570%45,600374億9091万+1.07%133.010.61
12/05740764735757+1.2%61,200374億9091万+1.47%133.010.61
12/04771778742748-4.47%121,500370億4518万+0.81%131.430.6
12/03769786765783+2.35%54,500387億7858万+5.95%137.580.63
11/30779782764765-0.91%68,700378億8712万+3.94%134.420.62
11/29788791769772-0.77%67,900382億3380万+5.32%135.650.62
11/28781784773778-0.13%41,900385億3095万+6.43%136.70.63
11/27754782754779+3.59%71,800385億8048万+7.01%136.880.63
11/26747759746752+0.4%21,900372億4328万+3.58%132.130.61
11/22756756743749-0.27%58,600370億9471万+3.31%131.610.6
11/21744753737751-1.05%62,500371億9376万+3.87%131.960.61
11/20739760739759+2.15%34,700375億8996万+4.98%133.360.61
11/19738749738743-0.27%23,600367億9755万+3.05%130.550.6
11/16750755741745-0.8%26,300368億9660万+3.47%130.90.6
11/15755757742751-1.31%41,700371億9376万+4.45%131.960.61
11/14772786760761-0.91%108,700376億8901万+6.14%133.720.61
11/137537737507680%149,600380億3569万+6.96%134.950.62
11/12753769750768+1.86%46,700380億3569万+7.11%134.950.62
11/09740759736754+2.17%91,100373億4233万+5.01%132.490.61
11/08750774715738+0.54%204,500365億4992万+2.64%129.670.59
11/07728750728734+0.14%78,300363億5182万+1.8%128.970.59
11/06701733701733+5.16%67,800363億230万+1.38%128.80.59
11/05698708687697-0.85%96,800345億1937万-3.73%122.470.56
11/02675705671703+3.38%94,700348億1653万-3.43%123.520.57
11/01666690666680+0.59%106,200336億7744万-7.1%119.480.55
10/31665679659676+3.21%63,800334億7933万-8.15%118.780.54
10/30672680650655-2.53%152,200324億3930万-11.61%115.090.53