株価チャート

2018/10/25~2019/03/26

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
03/26293326293313+7.56%172,80081億5422万+16.36%15.661.51
03/25301301287291-5.83%65,90075億8108万+8.99%14.561.41
03/22309315309309-2.52%66,70080億5001万+16.6%15.461.49
03/20320344306317+0.96%365,30082億5843万+20.99%15.861.53
03/19298354291314+2.95%706,90081億8027万+21.24%15.711.52
03/18304310299305-1.61%154,50079億4580万+19.61%15.261.47
03/15260325259310+21.09%813,90080億7606万+22.53%15.511.5
03/14254257253256+0.39%8,60066億6926万+2.4%12.811.24
03/13252257252255+1.59%16,40066億4321万+2.41%12.761.23
03/12255255248251+1.21%27,50065億3900万+1.21%12.561.21
03/11256256248248-3.13%12,70064億6085万0%12.411.2
03/08259259250256-3.76%33,40066億6926万+3.64%12.811.24
03/07269274262266-0.75%33,90069億2978万+8.13%13.311.29
03/06261268260268+2.68%31,70069億8189万+9.39%13.411.29
03/05259262258261-0.38%28,50067億9952万+7.41%13.061.26
03/04257266254262+2.75%47,00068億2557万+8.26%13.111.27
03/01251256251255+0.79%11,90066億4321万+5.81%12.761.23
02/28247257247253+2.43%36,20065億9111万+5.42%12.661.22
02/272452482442470%23,90064億3480万+3.35%12.361.19
02/262502502452470%19,40064億3480万+3.35%12.361.19
02/25249252244247+0.41%24,00064億3480万+3.78%12.361.19
02/22247248245246-0.81%7,30064億875万+3.36%12.311.19
02/21251251248248-1.2%30,00064億6085万+4.64%12.411.2
02/20254254250251-1.18%26,50065億3900万+5.91%12.561.21
02/19252254245254+3.25%71,30066億1716万+7.63%12.711.23
02/18256257245246-1.2%85,60064億875万+4.24%12.311.19
02/15244279244249+4.18%526,30064億8690万+5.96%12.461.2
02/14235241233239+2.58%35,20062億2638万+2.14%11.961.15
02/132342362322330%24,40060億7007万-0.43%11.661.13
02/12232235231233+0.43%18,60060億7007万-0.43%11.661.13
02/08235237231232-2.11%9,20060億4402万-0.85%11.611.12
02/07239240236237-0.42%15,50061億7428万+1.72%11.861.15
02/06233240233238+0.85%24,80062億33万+2.59%11.911.15
02/05242242236236-0.42%20,80061億4823万+2.16%11.811.14
02/04237243235237+0.85%63,80061億7428万+3.49%11.861.15
02/01232237231235+0.43%23,40061億2218万+3.07%11.761.14
01/31227235227234+3.54%13,70060億9612万+3.08%11.711.13
01/30234234225226-3.42%23,20058億8771万-0.88%11.311.09
01/29233236230234-0.85%23,10060億9612万+2.18%11.711.13
01/28240240236236-0.42%7,80061億4823万+2.61%11.811.14
01/25230238230237+2.6%17,70061億7428万+2.6%11.861.15
01/24228234228231+0.87%14,50060億1797万-0.43%11.561.12
01/23231233228229-0.87%33,70059億6586万-2.14%11.461.11
01/22233235230231-2.12%22,80060億1797万-2.12%11.561.12
01/212442442342360%26,50061億4823万-0.84%11.811.14
01/18243245235236+0.43%37,30061億4823万-1.67%11.811.14
01/17234240229235+0.43%45,60061億2218万-3.29%11.761.14
01/16235238232234-3.31%72,30060億9612万-4.88%11.711.13
01/15233246233242+3.86%35,80063億454万-2.42%12.111.17
01/11230236230233+0.43%8,40060億7007万-7.17%11.661.13
01/10233235228232-1.28%24,60060億4402万-8.66%11.611.12
01/09234237231235-1.26%45,10061億2218万-8.56%11.761.14
01/08229240229238+3.48%24,00062億33万-8.46%11.911.15
01/07229238222230+3.14%48,50059億9192万-12.55%11.511.11
01/04206227206223+5.69%26,00058億955万-16.17%11.161.08
2018
12/28210214208211-3.21%72,90054億9693万-21.56%24.681.12
12/27212222212218+7.39%73,80056億7929万-19.85%25.51.16
12/26209214192203+7.41%108,30052億8852万-26.18%23.741.08
12/25210210186189-8.7%240,60049億2379万-32.26%22.111
12/21223224200207-8.41%163,10053億9272万-26.86%24.211.1
12/20236237225226-7%137,40058億8771万-20.98%26.431.2
12/19246251243243-2.02%29,20063億3059万-15.63%28.421.29
12/18257257245248-3.5%91,70064億6085万-14.48%29.011.32
12/17262265252257-5.51%136,70066億9532万-11.99%30.061.37
12/142752752692720%30,70070億8609万-7.17%31.811.45
12/13279279271272+0.37%17,60070億8609万-7.48%31.811.45
12/12272278264271+0.37%56,00070億6004万-8.14%31.71.44
12/11287287270270-6.25%64,90070億3399万-8.78%31.581.44
12/10293294286288-1.71%20,00075億292万-3.03%33.681.53
12/07295298292293-2.33%67,50076億3318万-1.35%34.271.56
12/06302304299300-1.64%32,50078億1554万+1.01%35.091.59
12/05298306298305+1.33%15,70079億4580万+2.69%35.671.62
12/04310311301301-1.95%35,40078億4160万+1.35%35.211.6
12/03310312306307-0.32%25,10079億9791万+3.72%35.911.63
11/30317317308308-3.14%24,00080億2396万+4.05%36.021.64
11/29312318309318+2.25%27,80082億8448万+7.8%37.191.69
11/28313313307311+1.3%20,00081億211万+5.07%36.381.65
11/27299316299307+2.68%67,60079億9791万+3.72%35.911.63
11/26295318295299+1.36%56,90077億8949万+0.67%34.971.59
11/22292296289295+0.68%28,10076億8529万-1.01%34.51.57
11/21294296290293-0.68%12,40076億3318万-2.01%34.271.56
11/20293295290295+0.34%19,20076億8529万-1.67%34.51.57
11/19291294291294+1.73%19,70076億5923万-2%34.391.56
11/16288294284289+0.35%42,10075億2897万-3.67%33.81.54
11/15286292284288+0.7%59,90075億292万-4.32%33.681.53
11/14291297283286-1.72%66,00074億5082万-5.3%33.451.52
11/13289291286291-0.34%16,20075億8108万-3.64%34.041.55
11/12289293289292+1.04%15,60076億713万-3.63%34.151.55
11/092902942882890%39,40075億2897万-4.93%33.81.54
11/08293294289289-0.34%22,60075億2897万-5.56%33.81.54
11/07293295290290-1.36%21,20075億5503万-5.84%33.921.54
11/062962962932940%8,30076億5923万-5.16%34.391.56
11/05295298294294-1.34%15,40076億5923万-5.47%34.391.56
11/02296300296298+0.34%26,50077億6344万-4.79%34.851.58
11/01294304294297-1.66%20,60077億3739万-5.41%34.741.58
10/31297302296302+3.78%19,20078億6765万-4.13%35.321.61
10/30280294278291+1.75%27,10075億8108万-7.62%34.041.55
10/29298299285286-2.72%47,90074億5082万-9.49%33.451.52
10/26306309293294-2.65%79,70076億5923万-7.26%34.391.56
10/25324324300302-7.65%94,60078億6765万-5.03%35.321.61