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
03/29330330319319-1.54%60,70031億2214万+9.62%-1.99
03/283263393183240%110,80031億7108万+12.5%-2.02
03/27323328320324+2.21%62,80031億7108万+13.68%-2.02
03/26327329307317-1.86%113,30031億257万+12.81%-1.98
03/25329331322323-2.71%75,80031億6129万+16.19%-2.02
03/22343343325332-1.78%115,10032億4938万+21.17%-2.07
03/20353354334338+0.3%267,20033億810万+25.65%-2.11
03/19306362306337+10.13%774,10032億9832万+27.17%-2.11
03/18315318302306-4.38%208,40029億9491万+17.24%-1.91
03/15332359320320-6.98%282,00031億3193万+24.03%-2
03/14357364336344+3.3%592,20033億6683万+35.43%-2.15
03/13320374316333+8.47%1,482,30032億5917万+33.2%-2.08
03/12285349280307+10.83%1,335,10030億470万+24.8%-1.92
03/11300312274277-9.18%367,10027億1108万+13.52%-1.73
03/08364367299305-12.36%1,425,20029億8512万+26.03%-1.91
03/07276348264348+29.85%2,244,80034億598万+45.61%-2.17
03/06235268232268+14.04%377,60026億2299万+14.53%-1.67
03/05231236230235+2.17%27,20023億1万+0.86%-1.47
03/04233236230230-0.86%48,70022億5107万-1.29%-1.44
03/01230233228232+1.31%21,50022億7065万-0.43%-1.45
02/28232235229229-3.38%36,80022億4129万-2.14%-1.43
02/27230239230237+2.6%18,30023億1959万+1.28%-1.48
02/26231240230231-1.7%44,00022億6086万-1.28%-1.44
02/25231236228235+0.86%41,00023億1万+0.43%-1.47
02/22237242227233-2.51%28,30022億8044万-0.85%-1.46
02/21231240228239+2.58%41,20023億3916万+1.7%-1.49
02/20231233228233-0.85%31,90022億8044万-0.85%-1.46
02/19237243235235-2.49%43,30023億1万0%-1.47
02/18218246218241+10.05%159,50023億5873万+2.12%-1.51
02/15222223217219-2.67%66,10021億4341万-7.2%-1.37
02/14231235225225-4.26%45,50022億214万-5.06%-1.41
02/13238238231235-0.42%24,40023億1万-1.26%-1.47
02/12226240225236+3.96%46,40023億980万-0.42%-1.47
02/08226228225227-0.44%21,70022億2171万-4.22%-1.42
02/07234236227228-4.2%69,70022億3150万-3.39%-1.42
02/06242242235238+0.42%35,70023億2937万+0.85%-1.49
02/05243260233237+0.85%275,70023億1959万+0.85%-1.48
02/04228235228235+1.29%39,90023億1万0%-1.47
02/01231237228232-0.85%28,40022億7065万-1.28%-1.45
01/31229235226234+4.93%38,60022億9022万-0.85%-1.46
01/30233236223223-5.51%95,60021億8256万-6.3%-1.39
01/29233238231236-1.26%57,20023億980万-2.48%-1.47
01/28247255239239-2.85%76,30023億3916万-3.24%-1.49
01/25235247235246+3.8%49,80024億767万-2.77%-1.54
01/24232240232237+2.16%40,10023億1959万-8.85%-1.48
01/23236238232232-1.69%86,60022億7065万-13.11%-1.45
01/22244249235236-4.84%120,10023億980万-13.55%-1.47
01/21245254239248+3.77%156,20024億2725万-11.43%-1.55
01/18245250234239-2.45%124,80023億3916万-16.43%-1.49
01/17235246234245+3.81%93,40023億9788万-15.81%-1.53
01/16244246231236-3.67%183,50023億980万-20.27%-1.47
01/15251265243245-2.39%273,50023億9788万-18.33%-1.53
01/11247263246251-0.4%207,60024億5661万-17.7%-1.57
01/10236280236252+7.23%540,80024億6639万-18.71%-1.57
01/09232246228235-2.08%148,70023億1万-25.16%-1.47
01/08225270225240+7.14%455,70023億4895万-24.76%-1.5
01/07219229219224+2.75%171,40021億9235万-31.08%-1.4
01/04215219202218-0.46%116,70021億3363万-33.94%-1.36
2018
12/28227229217219-3.52%115,80021億4341万-34.82%-1.37
12/27235235219227+3.65%197,60022億2171万-33.63%-1.42
12/26237238210219-0.9%263,50021億4341万-36.89%-1.37
12/25246246212221-11.95%321,50021億6299万-37.39%-1.38
12/21263270244251+3.29%378,90024億5661万-29.89%-1.57
12/20274286232243-18.46%807,80023億7831万-32.87%-1.52
12/19321322294298-5.99%188,90029億1661万-19.02%-1.86
12/18340343311317-8.38%287,10031億257万-14.32%-1.98
12/17385385342346-12.18%368,90033億8640万-7.24%-2.16
12/14426439392394-6.19%316,30038億5619万+5.07%-2.46
12/13432448420420+0.96%554,10041億1066万+12%-2.62
12/12377436367416+8.9%914,30040億7151万+11.53%-2.6
12/11403430375382-7.06%608,60037億3874万+2.69%-2.39
12/10453478406411+1.48%1,586,50040億2258万+10.48%-2.57
12/07375405366405+10.66%475,40039億6385万+9.16%-2.53
12/06350417343366+3.98%409,30035億8215万-1.35%-2.29
12/05356356349352-0.85%24,00034億4512万-5.12%-2.2
12/04360365355355-1.93%26,10034億7449万-4.31%-2.22
12/03362363353362-1.09%50,50035億4300万-2.43%-2.26
11/30363368355366+1.1%40,10035億8215万-1.61%-2.29
11/29373374361362-1.9%20,40035億4300万-2.95%-2.26
11/28366377365369-0.27%80,80036億1151万-1.6%-2.31
11/27371372365370+0.82%25,00036億2130万-1.86%-2.31
11/263633703583670%16,90035億9193万-3.17%-2.29
11/22358367351367+0.82%14,10035億9193万-3.93%-2.29
11/21345372340364+3.12%58,90035億6257万-5.21%-2.27
11/20371371353353-2.75%18,20034億5491万-8.31%-2.21
11/19351367351363+3.42%23,60035億5278万-6.2%-2.27
11/16360362351351-2.5%64,40034億3534万-9.3%-2.19
11/15367368360360-3.49%19,70035億2342万-7.22%-2.25
11/14366380361373+0.54%63,40036億5066万-3.87%-2.33
11/13374379359371-1.59%47,40036億3108万-4.87%-2.32
11/12392397372377-4.8%71,90036億8981万-3.58%-2.36
11/09390403390396+1.8%47,40038億7577万+0.76%-2.47
11/08390393387389+1.83%37,10038億725万-1.27%-2.43
11/07387400382382-0.78%107,10037億3874万-3.54%-2.39
11/06390394384385-1.28%35,50037億6811万-3.02%-2.41
11/05381393381390+0.26%20,30038億1704万-2.01%-2.44
11/02382394380389+1.3%65,70038億725万-2.51%-2.43
11/01375390370384+2.95%66,80037億5832万-4%-2.4
10/31366374363373+2.47%42,30036億5066万-7.21%-2.33
10/30356368337364+4.6%97,30035億6257万-9.68%-2.27