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
03/29351351345345-1.99%31,800234億5951万-1.99%11.890.49
03/28351352345352-0.85%49,100239億3550万0%12.130.5
03/27356357352355-1.66%85,600241億3949万+0.85%12.230.5
03/26363363357361+3.14%288,900245億4749万+2.56%12.440.51
03/25353353350350-1.96%115,100237億9950万-0.28%12.060.49
03/22356357353357+0.56%59,900242億7549万+1.71%12.30.5
03/20354355353355+0.28%63,600241億3949万+1.43%12.230.5
03/19356356353354-0.56%45,900240億7150万+1.14%12.20.5
03/18354356353356+1.42%38,700242億749万+2.01%12.270.5
03/15349354349351-0.28%64,900238億6750万+0.86%12.090.5
03/14353355351352+0.57%30,100239億3550万+1.15%12.130.5
03/13354355350350-1.13%21,000237億9950万+0.57%12.060.49
03/12350355349354+1.43%40,000240億7150万+1.72%12.20.5
03/113483503483490%54,000237億3150万+0.58%12.020.49
03/08347350346349-0.57%62,900237億3150万+0.87%12.020.49
03/073503523503510%41,900238億6750万+1.45%12.090.5
03/06350352350351-0.28%28,400238億6750万+1.45%12.090.5
03/05351353350352-0.28%20,100239億3550万+2.03%12.130.5
03/04353353350353+0.57%31,400240億350万+2.32%12.160.5
03/01350353349351+0.29%35,900238億6750万+2.03%12.090.5
02/28356356350350-1.69%25,500237億9950万+1.74%12.060.49
02/27350358350356+1.42%38,900242億749万+3.79%12.270.5
02/263513523503510%26,400238億6750万+2.33%12.090.5
02/25348351348351+0.29%21,800238億6750万+2.63%12.090.5
02/22347352347350+0.29%12,400237億9950万+2.34%12.060.49
02/21345349345349+1.16%31,200237億3150万+2.05%12.020.49
02/20344345344345+0.29%18,100234億5951万+1.17%11.890.49
02/19345345344344-0.58%10,500233億9151万+0.88%11.850.49
02/18346346343346+0.87%27,800235億2751万+1.47%11.920.49
02/15341344340343-0.58%14,700233億2351万+0.59%11.820.49
02/14342346342345+1.17%22,000234億5951万+1.17%11.890.49
02/13343345340341+0.29%22,900231億8751万-0.29%11.750.48
02/12340341338340+0.59%41,300231億1952万-0.58%11.710.48
02/08341343338338-1.46%31,000229億8352万-1.17%11.650.48
02/07342343341343-0.29%14,100233億2351万+0.29%11.820.49
02/06345345343344+0.29%16,500233億9151万+0.58%11.850.49
02/05338344338343+1.48%33,700233億2351万+0.59%11.820.49
02/04340340336338+0.9%38,500229億8352万-0.59%11.650.48
02/01338339335335-1.18%38,100227億7952万-1.47%11.540.47
01/31342342338339-0.29%27,800230億5152万-0.29%11.680.48
01/30343343340340-0.87%33,600231億1952万0%11.710.48
01/29343344340343+0.29%27,000233億2351万+0.88%11.820.49
01/283423433423420%29,200232億5551万+0.29%11.780.48
01/25340345340342+0.29%18,900232億5551万+0.29%11.780.48
01/24338342338341+0.89%16,400231億8751万-0.29%11.750.48
01/23340341338338-0.88%25,200229億8352万-1.17%11.650.48
01/223413443403410%20,900231億8751万-0.58%11.750.48
01/21341343341341+0.59%25,900231億8751万-0.58%11.750.48
01/183413413383390%24,600230億5152万-1.45%11.680.48
01/17341342339339-0.29%21,400230億5152万-1.74%11.680.48
01/16345347340340-1.45%54,500231億1952万-1.73%11.710.48
01/153453463443450%24,000234億5951万-0.29%11.890.49
01/11345348344345-0.86%27,800234億5951万-0.58%11.890.49
01/10346349344348+0.58%24,600236億6350万0%11.990.49
01/09349351345346-0.57%23,700235億2751万-0.57%11.920.49
01/08347351347348-0.29%21,200236億6350万-0.29%11.990.49
01/07354354348349+1.75%31,100237億3150万0%12.020.49
01/04341346340343+0.29%29,700233億2351万-2%11.820.49
2018
12/28350350336342-0.58%32,200232億5551万-2.29%11.780.48
12/27330344329344+6.5%35,200233億9151万-1.71%11.850.49
12/26316330316323+2.22%39,000219億6354万-7.98%11.130.46
12/25315320315316-3.36%59,500214億8755万-10.23%10.890.45
12/21334335324327-3.25%94,000222億3553万-7.37%11.270.46
12/20346347338338-2.03%41,000229億8352万-4.52%11.650.48
12/19347350345345-0.58%31,100234億5951万-2.54%11.890.49
12/18350352345347-1.42%42,900235億9551万-2.25%11.960.49
12/173543543503520%17,600239億3550万-0.85%12.130.5
12/14352356352352-0.56%64,200239億3550万-0.85%12.130.5
12/133543583533540%45,000240億7150万0%12.20.5
12/12352356352354+1.14%34,600240億7150万0%12.20.5
12/11350354350350-0.28%19,200237億9950万-1.13%12.060.49
12/10357357349351-1.68%58,700238億6750万-0.85%12.090.5
12/07359361356357-1.11%31,300242億7549万+0.85%12.30.5
12/063593643593610%31,300245億4749万+1.98%12.440.51
12/05361365359361-0.28%31,100245億4749万+1.98%12.440.51
12/04366366361362-1.09%19,000246億1548万+2.26%12.470.51
12/03361367361366+1.39%33,000248億8748万+3.39%12.610.52
11/303613643593610%32,400245億4749万+2.27%12.440.51
11/29364364360361+0.28%41,900245億4749万+2.27%12.440.51
11/28359362358360+0.28%29,200244億7949万+1.98%12.40.51
11/27355360354359+1.7%24,200244億1149万+1.7%12.370.51
11/26354357353353-0.28%29,800240億350万-0.28%12.160.5
11/22350354350354+0.28%23,700240億7150万0%12.20.5
11/21348354348353+0.28%26,400240億350万-0.28%12.160.5
11/20349353349352+0.86%21,400239億3550万-0.85%12.130.5
11/193493513473490%50,000237億3150万-1.69%12.020.49
11/16348350348349-0.29%14,900237億3150万-1.97%12.020.49
11/15348351348350+0.29%25,500237億9950万-1.96%12.060.49
11/14348352348349+0.29%36,900237億3150万-2.51%12.020.49
11/13350351347348-0.57%51,900236億6350万-3.06%11.990.49
11/12350353349350+0.57%38,000237億9950万-3.05%12.060.49
11/09350351348348-0.57%113,000236億6350万-3.87%11.990.49
11/08353354349350-0.57%87,600237億9950万-3.58%12.060.49
11/07354354351352+0.28%37,900239億3550万-3.3%12.130.5
11/063523543513510%33,100238億6750万-4.1%12.090.5
11/05352354351351-0.28%37,600238億6750万-4.36%12.090.5
11/02356357351352-0.85%54,100239億3550万-4.35%12.130.5
11/01358360355355-1.93%76,100241億3949万-3.79%12.230.5
10/31355364354362+1.69%60,000246億1548万-2.16%12.470.51
10/30354358354356+0.56%66,500242億749万-4.04%12.270.5