株価チャート

2018/08/30～2019/03/29

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
03/29427427424424-1.85%20013億5680万+0.24%10.170.38
03/274324324324320%1,00013億8240万+1.89%10.360.39
03/26431432431432+1.65%1,90013億8240万+1.89%10.360.39
03/25435435425425-0.47%30013億6000万+0.47%10.190.38
03/20425427425427+1.67%2,00013億6640万+1.18%10.240.38
03/19420420420420+0.48%50013億4400万-0.71%10.070.38
03/154184184184180%30013億3760万-1.42%10.020.38
03/14420420418418-1.65%60013億3760万-1.65%10.020.38
03/13425425425425+1.19%50013億6000万0%10.190.38
03/12408420408420-0.47%1,20013億4400万-1.41%10.070.38
03/11422422422422-0.24%10013億5040万-0.94%10.120.38
03/074234234234230%20013億5360万-0.7%10.140.38
03/064204234204230%2,20013億5360万-0.7%10.140.38
03/05435435423423-3.64%20013億5360万-0.7%10.140.38
03/04439439439439+3.78%10014億480万+3.29%10.530.39
03/01441451423423+0.71%4,10013億5360万0%10.140.38
02/284204204204200%50013億4400万-0.47%10.070.38
02/27415420415420+1.2%1,00013億4400万0%10.070.38
02/26421421415415-1.66%3,60013億2800万-0.72%9.950.37
02/25427430422422+2.43%90013億5040万+1.2%10.120.38
02/22415415412412-1.2%60013億1840万-0.72%9.880.37
02/21424424417417-2.34%20013億3440万+0.72%100.38
02/20430430427427-0.47%40013億6640万+3.39%10.240.38
02/19429429429429-0.46%10013億7280万+4.13%10.290.39
02/18431431431431+0.23%10013億7920万+4.87%10.340.39
02/154304304304300%30013億7600万+5.13%10.310.39
02/14430430430430+4.12%20013億7600万+5.39%10.310.39
02/134134134134130%30013億2160万+1.72%9.90.37
02/12413413413413-7.19%1,30013億2160万+1.72%9.90.37
02/08409445409445-0.89%20014億2400万+9.61%10.670.4
02/06442449442449+3.46%20014億3680万+11.14%10.770.4
02/05434434434434+0.93%30013億8880万+7.96%10.410.39
02/044304304304300%20013億7600万+7.23%10.310.39
02/014304304304300%20013億7600万+7.5%10.310.39
01/31430430430430-0.23%10013億7600万+7.77%10.310.39
01/29416431416431+3.86%60013億7920万+8.29%10.340.39
01/28415415415415+1.22%10013億2800万+4.8%9.950.37
01/254104104104100%40013億1200万+3.54%9.830.37
01/16411411410410+4.86%50013億1200万+3.27%9.830.37
01/08391391391391+1.56%10012億5120万-1.51%9.380.35
01/04396396385385+1.85%50012億3200万-3.02%9.230.35
2018
12/28383383378378-1.05%3,00012億960万-5.26%9.060.34
12/27375382375382+1.06%40012億2240万-4.5%9.160.34
12/253853853783780%90012億960万-5.74%9.060.34
12/21382382378378-2.07%3,20012億960万-6.2%9.060.34
12/20392392386386-1.53%1,70012億3520万-4.46%9.260.35
12/19393393392392-1.51%30012億5440万-3.21%9.40.35
12/18398398398398-0.5%10012億7360万-1.73%9.540.36
12/17399400398400+1.01%1,60012億8000万-1.48%9.590.36
12/13396396396396+0.51%10012億6720万-2.46%9.50.36
12/123943943943940%1,00012億6080万-3.19%9.450.35
12/10393394393394-1.75%40012億6080万-3.43%9.450.35
12/064014023994010%2,70012億8320万-1.96%9.620.36
12/03406406401401-0.25%40012億8320万-2.2%9.620.36
11/30402402402402-0.25%10012億8640万-1.95%9.640.36
11/28403403403403+0.25%10012億8960万-1.95%9.660.36
11/27401402401402+0.25%90012億8640万-2.19%9.640.36
11/26398401397401-1.23%2,00012億8320万-2.67%9.620.36
11/22412412403406+0.5%2,80012億9920万-1.46%9.740.37
11/20404404404404+0.5%10012億9280万-1.94%9.690.36
11/19404405400402-2.43%1,90012億8640万-2.66%9.640.36
11/16412412412412-1.67%10013億1840万-0.24%9.880.37
11/15419419419419+1.95%40013億4080万+1.45%10.050.38
11/144114114114110%10013億1520万-0.48%9.860.37
11/12411411400411-0.24%2,50013億1520万-0.48%9.860.37
11/07413415412412-0.24%30013億1840万0%9.880.37
11/06413413413413-0.24%40013億2160万+0.24%9.90.37
11/054124144124140%30013億2480万+0.49%9.930.37
11/01415415414414+0.98%90013億2480万+0.73%9.930.37
10/31410410410410+0.49%1,20013億1200万-0.24%9.830.37
10/30408408408408+2%50013億560万-0.73%9.780.37
10/29411411400400-2.68%1,20012億8000万-2.68%9.590.36
10/26411411411411+0.24%10013億1520万0%9.860.37
10/25419419409410-2.38%1,70013億1200万-0.24%9.830.37
10/24419420419420+0.48%1,20013億4400万+2.44%10.070.38
10/22418418418418+0.24%40013億3760万+2.2%10.020.38
10/194174174174170%50013億3440万+1.96%100.38
10/15425425417417-1.42%50013億3440万+2.21%100.38
10/12417423417423+1.44%20013億5360万+3.93%10.140.38
10/11405417405417+1.46%90013億3440万+2.71%100.38
10/03413413411411-0.72%40013億1520万+1.48%9.860.37
10/01422422414414+1.22%70013億2480万+2.48%9.930.37
09/284094094094090%10013億880万+1.49%9.810.37
09/27409409409409-1.45%10013億880万+1.49%9.810.37
09/25423423415415-0.24%20013億2800万+2.98%9.950.37
09/21414416414416+0.48%2,10013億3120万+3.48%9.980.37
09/20414414414414+2.48%20013億2480万+2.99%9.930.37
09/19410410404404-2.42%20012億9280万+0.25%9.690.36
09/18414414414414+2.99%40013億2480万+2.48%9.930.37
09/14402402402402-1.47%10012億8640万-0.74%9.640.36
09/13408408408408+1.49%10013億560万+0.49%9.780.37
09/12403403402402+0.25%40012億8640万-1.71%9.640.36
09/11402402401401-3.37%30012億8320万-2.43%9.620.36
09/10414415414415+2.22%70013億2800万+0.48%9.950.37
09/07406406406406+0.25%10012億9920万-2.17%9.740.37
09/06394405394405+2.79%2,00012億9600万-2.88%9.710.36
09/05402402394394-1.99%2,50012億6080万-5.74%9.450.35
09/044024024024020%20012億8640万-4.29%9.640.36
09/034024024024020%20012億8640万-4.51%9.640.36
08/304024024024020%10012億8640万-4.74%9.640.36