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
03/29288301287299+4.18%141,700224億4814万+2.75%8.60.43
03/28293293281287-3.04%152,700215億4721万-1.03%8.260.41
03/27297299294296-2.95%89,100222億2291万+2.07%8.520.42
03/26305308303305+0.99%176,000228億9860万+5.17%8.770.44
03/25301304293302-0.98%148,300226億7337万+4.5%8.690.43
03/223053083003050%130,900228億9860万+5.9%8.770.44
03/20295306293305+3.74%185,100228億9860万+6.64%8.770.44
03/19298302292294-0.68%98,300220億7275万+3.16%8.460.42
03/18293298286296+0.68%133,400222億2291万+4.23%8.520.42
03/15282294282294+4.63%233,900220億7275万+3.89%8.460.42
03/14279281277281+1.44%32,400210億9675万-0.35%8.080.4
03/13283285276277-2.46%58,100207億9644万-1.77%7.970.4
03/12278286278284+3.65%102,400213億2198万+1.07%8.170.41
03/11273275272274+0.74%62,200205億7120万-2.49%7.880.39
03/08281281269272-4.56%144,400204億2105万-2.86%7.820.39
03/07288290280285-2.06%95,100213億9706万+1.79%8.20.41
03/06288292282291+0.34%82,200218億4752万+4.3%8.370.42
03/05290291287290-1.36%51,200217億7244万+4.32%8.340.42
03/04293298292294+1.03%95,100220億7275万+6.14%8.460.42
03/01286292282291+1.75%82,300218億4752万+5.43%8.370.42
02/282852902842860%66,100214億7213万+4%8.230.41
02/27292294284286-2.39%108,500214億7213万+4.38%8.230.41
02/26299299291293-1.01%70,000219億9767万+6.93%8.430.42
02/25292300292296+0.68%159,000222億2291万+8.03%8.520.42
02/22283296281294+3.52%229,100220億7275万+7.69%8.460.42
02/21282284280284+1.07%54,500213億2198万+4.41%8.170.41
02/20280282279281+0.72%61,600210億9675万+4.07%8.080.4
02/19280282279279-0.36%53,000209億4659万+3.72%8.030.4
02/18279281277280+1.45%104,000210億2167万+4.87%8.060.4
02/15272276270276+1.47%152,000207億2136万+3.76%7.940.4
02/14275277269272-1.09%107,500204億2105万+2.64%7.820.39
02/13268276268275+2.61%169,800206億4628万+4.17%7.910.39
02/12265268263268+1.13%91,500201億2074万+1.9%7.710.38
02/08265267264265-1.49%86,700198億9551万+1.15%7.620.38
02/07275275264269-2.54%155,900201億9582万+2.67%7.740.39
02/06271278270276+2.6%171,800207億2136万+5.75%7.940.4
02/05269274268269+0.37%124,800201億9582万+3.86%7.740.39
02/04266269263268+1.13%122,800201億2074万+4.28%7.710.38
02/01267268260265+0.38%121,600198億9551万+3.52%7.620.38
01/31259265256264+2.33%114,700198億2043万+3.13%7.590.38
01/30262262256258-1.15%120,200193億6997万+0.39%7.420.37
01/29265265256261-1.88%258,200195億9520万+1.56%7.510.37
01/28268271264266-0.75%165,400199億7058万+2.7%7.650.38
01/25271271266268-1.47%160,000201億2074万+3.08%7.710.38
01/24275275266272-1.09%189,600204億2105万+4.21%7.820.39
01/23278279272275-1.79%183,200206億4628万+4.96%7.910.39
01/22285286274280-2.78%365,600210億2167万+6.46%8.060.4
01/21290314283288+1.77%1,552,400216億2229万+9.51%8.290.41
01/18255296252283+14.11%2,483,200212億4690万+7.2%8.140.41
01/17243250242248+2.06%64,900186億1919万-6.42%7.130.36
01/16245246242243-1.62%42,600182億4380万-8.99%6.990.35
01/15240247239247+2.07%40,700185億4411万-8.52%7.110.35
01/11240245239242-1.22%99,900181億6873万-11.36%6.960.35
01/10245247241245-0.81%64,700183億9396万-11.23%7.050.35
01/09254255245247-2.76%158,400185億4411万-11.47%7.110.35
01/08258259252254-1.55%76,600190億6966万-9.93%7.310.36
01/07251259251258+5.31%81,700193億6997万-9.47%7.420.37
01/04245249240245-2%84,100183億9396万-14.63%7.050.35
2018
12/28244254243250+1.63%93,900187億6935万-13.79%7.190.36
12/27248248238246+4.68%139,700184億6904万-16.04%7.080.35
12/26229237227235+5.86%157,200176億4319万-20.61%6.760.34
12/25235235222222-10.12%396,200166億6718万-25.75%6.390.32
12/21256258236247-5.36%328,000185億4411万-18.48%7.110.35
12/20272272261261-4.74%165,900195億9520万-14.71%7.510.37
12/19277280266274-1.44%202,800205億7120万-11.33%7.880.39
12/18285285278278-4.14%99,700208億7151万-10.61%80.4
12/17292292287290-0.68%72,600217億7244万-7.64%8.340.42
12/14298298291292-2.34%102,200219億2260万-7.59%8.40.42
12/13299301296299+0.34%66,900224億4814万-5.68%8.60.43
12/12296298293298+1.02%105,400223億7306万-6.58%8.570.43
12/11307307292295-0.34%135,200221億4783万-7.81%8.490.42
12/10299301294296-1.99%133,100222億2291万-7.79%8.520.42
12/07306308300302-1.31%112,900226億7337万-6.5%8.690.43
12/06309310305306-0.97%60,200229億7368万-5.56%8.80.44
12/05307312306309-0.64%82,700231億9891万-4.92%8.890.44
12/04320320309311-2.51%184,200233億4907万-4.6%8.950.45
12/03322324317319-0.31%147,600239億4969万-2.15%9.180.46
11/303203223163200%48,900240億2476万-1.84%9.210.46
11/29324325319320-0.62%53,000240億2476万-2.14%9.210.46
11/28324325319322-0.31%58,900241億7492万-1.83%9.260.46
11/27324327320323-0.31%75,100242億5000万-1.52%9.290.46
11/26314326314324+1.89%61,200243億2507万-1.52%9.320.46
11/22317321313318-0.63%65,800238億7461万-3.64%9.150.46
11/21304320303320+2.56%100,400240億2476万-3.32%9.210.46
11/20310313308312-0.95%69,700234億2415万-6.31%8.980.45
11/19319320315315-1.25%118,500236億4938万-5.69%9.060.45
11/16324325318319-0.93%36,500239億4969万-4.78%9.180.46
11/15323329320322-2.72%121,700241億7492万-4.17%9.260.46
11/14332337330331-0.6%47,300248億5062万-1.78%9.520.47
11/13340340332333-3.2%73,100250億77万-1.48%9.580.48
11/12336345336344+1.18%72,700258億2662万+1.47%9.90.49
11/09338341336340+0.89%45,400255億2631万0%9.780.49
11/08335342335337+1.51%85,100253億108万-1.17%9.690.48
11/07333337330332-0.6%68,400249億2569万-2.92%9.550.48
11/06329337328334+1.83%95,800250億7585万-2.62%9.610.48
11/05335335328328-2.09%44,100246億2538万-4.65%9.440.47
11/02330335327335+1.52%79,700251億5093万-2.9%9.640.48
11/01338338330330-1.2%89,200247億7554万-4.62%9.490.47
10/31333337330334+3.09%145,800250億7585万-4.02%9.610.48
10/30312327311324+2.53%227,600243億2507万-7.16%9.320.46