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
03/29458458442445-3.05%45,000298億7837万-2.63%10.720.49
03/28470472458459-5.56%47,400308億1836万+0.44%11.050.51
03/27479488476486-0.82%47,500326億3121万+6.58%11.70.54
03/26477490477490+3.16%128,000328億9978万+7.93%11.80.54
03/25480480470475-1.66%68,500318億9264万+5.09%11.440.53
03/22480483472483+1.47%43,600324億2978万+7.33%11.630.54
03/20478479470476-0.42%54,700319億5979万+6.25%11.460.53
03/19487487470478-1.04%41,400320億9407万+7.17%11.510.53
03/18461486457483+6.15%109,400324億2978万+8.54%11.630.54
03/154544594534550%62,500305億4979万+2.94%10.960.51
03/14456456446455+1.34%36,700305億4979万+2.94%10.960.51
03/13453455445449-1.1%21,600301億4694万+1.81%10.810.5
03/12447455446454+2.95%50,300304億8265万+2.95%10.930.5
03/11439443436441+0.23%34,100296億980万+0.23%10.620.49
03/08440442435440-1.57%80,800295億4266万+0.23%10.60.49
03/07449450442447-0.45%62,100300億1266万+1.82%10.760.5
03/06448455448449+0.45%27,800301億4694万+2.51%10.810.5
03/05453455446447-1.11%42,600300億1266万+2.29%10.760.5
03/04451454447452+2.03%66,300303億4837万+3.67%10.880.5
03/01450450442443-0.23%63,000297億4409万+1.61%10.670.49
02/28465465443444+1.6%173,800298億1123万+1.83%10.690.49
02/27440440429437-0.23%28,200293億4123万+0.23%10.520.49
02/26443445434438-0.68%10,900294億837万+0.46%10.550.49
02/25447447437441-1.56%27,400296億980万+0.92%10.620.49
02/22450451443448-0.22%16,100300億7980万+2.52%10.790.5
02/21444449443449+1.35%16,700301億4694万+2.75%10.810.5
02/20439446434443+0.91%43,400297億4409万+1.37%10.670.49
02/194404414354390%28,800294億7552万+0.46%10.570.49
02/18433440432439+2.09%30,400294億7552万+0.46%10.570.49
02/15426432423430-0.23%11,500288億7123万-1.6%10.350.48
02/14428434428431+0.7%18,300289億3838万-1.6%10.380.48
02/13440441415428-2.28%54,000287億3695万-2.28%10.310.48
02/12425444425438+3.06%36,900294億837万0%10.550.49
02/08432439424425-2.97%34,900285億3552万-2.97%10.230.47
02/074364394314380%17,800294億837万0%10.550.49
02/06441443433438+0.23%27,000294億837万0%10.550.49
02/05434437434437+0.69%17,000293億4123万0%10.520.49
02/04427436427434+2.12%34,100291億3980万-0.23%10.450.48
02/01418428416425+0.24%38,700285億3552万-2.3%10.230.47
01/31429433422424-0.24%36,500284億6838万-2.3%10.210.47
01/30432435425425-1.16%44,400285億3552万-2.3%10.230.47
01/29430435426430-0.69%28,000288億7123万-1.15%10.350.48
01/28434435426433-1.59%28,000290億7266万-0.69%10.430.48
01/25445453438440-1.35%25,800295億4266万+0.69%10.60.49
01/24442446433446+1.59%26,800299億4551万+1.83%10.740.5
01/23440446437439-2.01%14,300294億7552万0%10.570.49
01/22450456443448-0.88%18,800300億7980万+2.05%10.790.5
01/21446454446452+1.57%23,900303億4837万+2.96%10.880.5
01/18450453441445-1.11%70,200298億7837万+1.14%10.720.49
01/17449455441450+1.12%41,100302億1408万+1.81%10.840.5
01/16461461437445-1.55%38,200298億7837万+0.45%10.720.49
01/15436453436452+1.8%34,000303億4837万+1.8%10.880.5
01/11459459439444+2.07%44,800298億1123万-0.45%10.690.49
01/10437442429435-0.46%37,400292億695万-2.9%10.480.48
01/09439442432437+0.69%33,400293億4123万-2.89%10.520.49
01/08436439433434-0.46%31,600291億3980万-3.98%10.450.48
01/07441447433436+0.69%45,600292億7409万-3.96%10.50.48
01/04435441420433-0.92%59,200290億7266万-4.84%10.430.48
2018
12/28432439424437+0.69%26,500293億4123万-4.17%10.520.49
12/27407435407434+8.77%66,900291億3980万-5.03%10.450.48
12/26394409393399+2.05%61,000267億8982万-13.07%9.610.44
12/25413413390391-9.07%56,300262億5268万-15.18%9.420.43
12/21419431401430+2.63%89,300288億7123万-7.53%10.350.48
12/20441441418419-4.99%127,900281億3267万-10.09%10.090.47
12/19431444430441+1.38%58,100296億980万-5.77%10.620.49
12/18450450435435-4.4%24,700292億695万-7.25%10.480.48
12/17461461453455-0.44%45,900305億4979万-3.4%10.960.51
12/14460467456457-0.65%94,700306億8408万-3.18%110.51
12/13458472455460+0.22%93,700308億8551万-2.75%11.080.51
12/12457462454459+1.77%29,300308億1836万-2.96%11.050.51
12/11454462450451-0.66%59,900302億8123万-4.85%10.860.5
12/10452469452454-4.62%34,000304億8265万-4.22%10.930.5
12/074764834704760%79,100319億5979万+0.21%11.460.53
12/06473481465476-0.83%74,900319億5979万+0.42%11.460.53
12/05486488475480-1.23%84,000322億2836万+1.69%11.560.53
12/04490494485486-1.62%41,200326億3121万+3.4%11.70.54
12/03498501485494+0.41%32,000331億6835万+5.78%11.90.55
11/30488496486492+1.44%15,000330億3406万+6.26%11.850.55
11/29485492483485+0.62%57,000325億6407万+5.66%11.680.54
11/28483485477482+1.26%22,400323億6264万+5.47%11.610.54
11/27477484473476+0.85%17,100319億5979万+4.85%11.460.53
11/26464477464472+1.51%16,900316億9122万+4.19%11.370.52
11/22466468448465+1.53%41,000312億2122万+3.1%11.20.52
11/21459464454458-2.76%47,100307億5122万+1.78%11.030.51
11/20472476466471-0.21%53,000316億2407万+4.67%11.340.52
11/19468475466472+0.85%16,400316億9122万+5.12%11.370.52
11/16467474465468+0.21%29,700314億2265万+4.46%11.270.52
11/154594704554670%24,500313億5550万+4.24%11.250.52
11/14478478464467-0.64%64,400313億5550万+4.24%11.250.52
11/13478486470470-4.08%48,600315億5693万+4.44%11.320.52
11/12480490480490+2.08%40,200328億9978万+8.65%11.80.54
11/09477496469480+0.63%68,800322億2836万+5.96%11.560.53
11/08478486475477+1.71%45,400320億2693万+4.84%11.490.53
11/07470477468469+0.21%51,400314億8979万+2.85%11.290.52
11/06464476464468+0.86%58,900314億2265万+2.18%11.270.52
11/05462470460464-0.22%53,000311億5408万+0.65%11.170.52
11/02456470456465+3.79%64,200312億2122万+0.43%11.20.52
11/01438453438448+1.59%62,700300億7980万-3.66%10.790.5
10/31423444419441+2.56%97,400296億980万-6.17%10.620.49
10/30395430395430+9.41%256,200288億7123万-9.47%10.350.48