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
03/294064084024060%3,00042億3864万-0.25%6.540.82
03/28405408402406+0.5%7,00042億3864万0%6.540.82
03/27403408402404-1.94%9,40042億1776万-0.49%6.510.82
03/264154154104120%7,10043億128万+1.73%6.640.83
03/25415415406412-1.44%13,30043億128万+1.73%6.640.83
03/22410418410418+1.95%12,40043億6392万+3.47%6.740.85
03/20407413407410-0.24%11,10042億8040万+1.74%6.610.83
03/19411412410411-0.24%3,50042億9084万+2.24%6.630.83
03/18410412408412+0.49%13,40043億128万+2.49%6.640.83
03/15408410401410+0.74%18,90042億8040万+2.5%6.610.83
03/14406407403407+0.49%7,40042億4908万+2.26%6.560.82
03/13402405402405+0.25%3,80042億2820万+2.02%6.530.82
03/12404406402404+0.75%2,90042億1776万+2.02%6.510.82
03/11399403399401+0.5%2,20041億8644万+1.52%6.460.81
03/08403403397399-1.72%52,60041億6556万+1.53%6.430.81
03/074064064014060%5,00042億3864万+3.57%6.540.82
03/06405406403406-0.25%4,30042億3864万+3.84%6.540.82
03/054084084034070%3,30042億4908万+4.36%6.560.82
03/04408410407407-0.25%10,80042億4908万+4.9%6.560.82
03/014064084034080%6,40042億5952万+5.43%6.580.83
02/28408409405408+1.24%9,50042億5952万+5.7%6.580.83
02/274054084004030%27,90042億732万+4.95%6.50.82
02/26410412403403-0.74%57,30042億732万+5.22%6.50.82
02/25395406395406+3.05%38,10042億3864万+6.28%6.540.82
02/223943963923940%2,30041億1336万+3.68%6.350.8
02/21398398393394-0.51%8,10041億1336万+3.96%6.350.8
02/20395397395396+0.25%2,10041億3424万+4.76%6.380.8
02/19395397395395-0.25%6,20041億2380万+4.77%6.370.8
02/18399399395396+1.28%3,90041億3424万+5.32%6.380.8
02/15392399391391-0.51%7,80040億8204万+4.27%6.30.79
02/14391397390393-0.51%18,40041億292万+5.08%6.340.8
02/133963963883950%17,10041億2380万+5.9%6.370.8
02/12402415385395+7.34%118,60041億2380万+6.18%6.370.8
02/08371373367368-1.34%22,60038億4192万-0.54%5.930.74
02/07373377373373-0.8%2,70038億9412万+0.81%6.010.75
02/06376377375376+0.8%1,40039億2544万+1.9%6.060.76
02/053743753733730%5,80038億9412万+1.36%6.010.75
02/04372373368373+0.27%5,80038億9412万+1.91%6.010.75
02/01370375370372+0.27%4,50038億8368万+1.92%60.75
01/313733753713710%11,20038億7324万+1.64%5.980.75
01/30373373369371-0.27%1,30038億7324万+1.64%5.980.75
01/29373374370372-0.8%2,10038億8368万+1.92%60.75
01/28375375373375+0.27%8,30039億1500万+2.46%6.040.76
01/25374376373374+0.54%5,40039億456万+1.91%6.030.76
01/24374374370372-0.8%2,70038億8368万+1.09%60.75
01/23369375368375+1.08%2,00039億1500万+1.9%6.040.76
01/22372375371371-0.54%8,60038億7324万+0.54%5.980.75
01/21373375372373+0.27%10,20038億9412万+0.81%6.010.75
01/18373373370372+0.54%7,40038億8368万+0.27%60.75
01/17369370368370+0.54%4,50038億6280万-0.54%5.960.75
01/16368368363368+1.38%14,70038億4192万-1.34%5.930.74
01/15362368361363-0.82%11,20037億8972万-2.94%5.850.73
01/113653663603660%10,00038億2104万-2.4%5.90.74
01/10368368362366-1.08%2,40038億2104万-2.66%5.90.74
01/09368370365370-0.27%5,60038億6280万-2.12%5.960.75
01/08361374361371+2.77%3,90038億7324万-2.11%5.980.75
01/07352367352361+3.14%21,20037億6884万-5%5.820.73
01/04352355338350-2.78%53,40036億5400万-8.14%5.640.71
2018
12/28351367351360+0.28%14,30037億5840万-6.01%5.80.73
12/27357359351359+5.28%10,50037億4796万-6.51%5.790.73
12/26352353340341+1.79%28,10035億6004万-11.66%5.50.69
12/25326340325335-4.29%80,90034億9740万-13.66%5.40.68
12/21355355342350-2.23%59,10036億5400万-10.26%5.640.71
12/20375377353358-5.04%71,20037億3752万-8.44%5.770.72
12/19386386377377-2.33%25,70039億3588万-4.07%6.080.76
12/18391391384386-1.53%14,90040億2984万-1.78%6.220.78
12/17392397390392-0.25%19,60040億9248万-0.51%6.320.79
12/14394396391393+0.77%7,60041億292万-0.25%6.340.8
12/13390393390390-0.26%4,10040億7160万-1.02%6.290.79
12/12390392389391+0.77%6,30040億8204万-0.76%6.30.79
12/11392394387388-0.26%15,40040億5072万-1.52%6.250.79
12/10399399389389-2.26%24,50040億6116万-1.27%6.270.79
12/07394399394398+0.25%12,50041億5512万+0.76%6.420.81
12/06399399395397-0.25%2,40041億4468万+0.76%6.40.8
12/05394399392398+0.51%13,50041億5512万+1.02%6.420.81
12/04398398394396-0.5%4,10041億3424万+0.51%6.380.8
12/03395399395398+1.02%5,00041億5512万+1.27%6.420.81
11/30395397393394-1.01%2,50041億1336万+0.25%6.350.8
11/29396398394398+0.51%7,60041億5512万+1.27%6.420.81
11/283943963943960%1,10041億3424万+0.76%6.380.8
11/27394396393396+0.51%3,20041億3424万+0.76%6.380.8
11/26397398392394-0.76%6,70041億1336万+0.25%6.350.8
11/22393397391397+1.53%6,30041億4468万+1.02%6.40.8
11/21393394390391-1.51%3,70040億8204万-0.51%6.30.79
11/20393397390397+1.79%4,60041億4468万+0.76%6.40.8
11/19390393390390+0.26%3,40040億7160万-1.02%6.290.79
11/16397397389389-0.26%10,40040億6116万-1.27%6.270.79
11/15391398390390-0.26%12,80040億7160万-1.02%6.290.79
11/143923983913910%7,20040億8204万-1.01%6.30.79
11/13396396390391-0.76%23,10040億8204万-1.01%6.30.79
11/12401402393394-1.01%11,40041億1336万-0.51%6.350.8
11/09396400395398+0.25%9,10041億5512万+0.51%6.420.81
11/08398399396397+0.25%2,60041億4468万+0.25%6.40.8
11/07396398396396+0.51%4,40041億3424万-0.25%6.380.8
11/06393396393394+0.25%2,00041億1336万-0.76%6.350.8
11/05391395391393+0.51%5,10041億292万-1.5%6.340.8
11/02391394391391+0.51%60040億8204万-2.01%6.30.79
11/01391391388389-0.26%4,90040億6116万-2.51%6.270.79
10/313903943893900%3,10040億7160万-2.5%6.290.79
10/30386391386390+0.26%4,50040億7160万-2.74%6.290.79