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
03/29507508500504-0.2%13,70064億3905万-1.75%10.291.61
03/28505506499505-0.39%36,20064億5182万-1.75%10.311.61
03/27501514499507-1.74%66,60064億7738万-1.36%10.351.62
03/26510516505516+2.18%42,70065億9236万+0.19%10.541.65
03/25503506499505-2.32%60,50064億5182万-1.94%10.311.61
03/22520524517517-0.39%29,70066億514万+0.39%10.561.65
03/20513519512519+1.17%24,60066億3069万+0.78%10.61.66
03/19512518510513-0.58%49,10065億5403万-0.19%10.481.64
03/18508521505516+4.45%73,40065億9236万+0.39%10.541.65
03/15495501493494+0.82%15,90063億1129万-3.89%10.091.58
03/14501502489490-1.61%35,40062億6019万-4.85%10.011.56
03/13504504496498-1.19%45,00063億6239万-3.68%10.171.59
03/12493504493504+1.82%47,50064億3905万-2.89%10.291.61
03/11495508485495-2.75%179,40063億2407万-4.81%10.111.58
03/08514516504509-2.49%84,70065億293万-2.49%10.391.62
03/07525527521522-0.95%22,90066億6901万-0.19%10.661.66
03/06532536526527-0.75%16,00067億3289万+0.76%10.761.68
03/05537540531531-1.3%15,40067億8400万+1.34%10.841.69
03/04526538525538+2.87%50,80068億7343万+2.48%10.991.72
03/01523526519523+0.58%29,60066億8179万0%10.681.67
02/28523523517520+0.39%24,30066億4346万-0.19%10.621.66
02/27526526518518-0.19%10,30066億1791万-0.38%10.581.65
02/26528529515519-1.14%22,80066億3069万0%10.61.66
02/25514528512525+2.14%25,30067億734万+1.35%10.721.67
02/225125195095140%30,50065億6681万-0.58%10.51.64
02/21521525510514-1.72%35,80065億6681万-0.39%10.51.64
02/20521528517523+1.55%34,60066億8179万+1.36%10.681.67
02/19510527510515-0.19%89,00065億7958万+0.19%10.521.64
02/18508516507516+1.98%33,70065億9236万+0.58%10.541.65
02/15508508500506-1.56%53,40064億6460万-1.17%10.331.61
02/14517518514514-0.58%16,50065億6681万+0.59%10.51.64
02/13518518507517+1.57%23,00066億514万+1.37%10.561.65
02/12507514504509+0.39%26,40065億293万+0.2%10.391.62
02/08513515502507-2.5%63,40064億7738万+0.2%10.351.62
02/07545545518520-5.28%154,40066億4346万+2.97%10.621.66
02/06540550533549+2.62%49,00070億1396万+9.15%11.211.75
02/05537543534535-0.37%40,50068億3510万+7.21%10.921.71
02/04548550536537-1.1%57,50068億6065万+8.48%10.971.71
02/01541548537543+0.93%39,30069億3731万+10.14%11.091.73
01/31536548530538+1.89%70,80068億7343万+9.8%10.991.72
01/30540544527528-3.3%97,60067億4567万+7.98%10.781.68
01/29532562532546+1.3%179,90069億7564万+12.11%11.151.74
01/28555565529539+9.78%503,50068億8621万+11.13%11.011.72
01/25490492489491+0.82%8,50062億7296万+1.66%10.031.57
01/24482491481487+0.21%6,30062億2186万+0.62%9.941.55
01/23486488480486-0.41%14,10062億908万+0.41%9.921.55
01/22497501487488-1.81%25,10062億3463万+1.04%9.961.56
01/21511515496497-2.17%41,70063億4962万+2.9%10.151.58
01/18500510500508+1.8%34,10064億9015万+4.96%10.371.62
01/17495502487499+1.42%36,90063億7517万+2.89%10.191.59
01/164954954834920%21,60062億8574万+1.23%10.051.57
01/15490495486492+0.41%24,70062億8574万+1.03%10.051.57
01/11492496489490+0.82%19,80062億6019万+0.2%10.011.56
01/10488488472486-0.41%33,30062億908万-0.82%9.921.55
01/09496498488488-0.2%24,30062億3463万-0.81%9.961.56
01/08473490473489+4.71%52,50062億4741万-0.81%9.991.56
01/07459473459467+3.09%51,60059億6634万-5.27%9.541.49
01/04458460447453-2.79%63,50057億8748万-8.3%9.251.44
2018
12/28475476465466-2.1%34,60059億5356万-5.86%9.521.49
12/27472481471476+3.7%52,60060億8132万-4.03%9.721.52
12/26453463444459+5.03%67,20058億6413万-7.46%9.371.46
12/25431453430437-7.22%202,40055億8306万-12.07%8.921.39
12/21473480446471-2.89%125,20060億1744万-5.61%9.621.5
12/20493494473485-3%107,50061億9631万-2.81%9.91.55
12/19495504490500+2.67%133,60063億8795万+0.2%10.211.59
12/18478488459487+0.21%129,90062億2186万-2.4%9.941.55
12/17497500485486-3.19%42,00062億908万-2.8%9.921.55
12/14503507486502+0.2%54,90064億1350万+0.2%10.251.6
12/13492504487501+3.51%53,00064億72万0%10.231.6
12/12488490480484+1.04%27,30061億8353万-3.78%9.881.54
12/11496500477479-2.64%45,80061億1965万-5.15%9.781.53
12/10513514486492-5.38%100,00062億8574万-2.77%10.051.57
12/07511521510520+0.78%20,30066億4346万+2.56%10.621.66
12/06531534507516-2.09%50,30065億9236万+1.98%10.541.65
12/05518530516527-0.19%43,60067億3289万+4.15%10.761.68
12/04530533524528-0.38%49,80067億4567万+4.55%10.781.68
12/03533535527530-0.38%44,20067億7122万+5.58%10.821.69
11/30515534515532+2.5%58,10067億9677万+6.19%10.861.7
11/29510527510519+2.37%58,50066億3069万+3.39%10.61.66
11/28508513506507+1.81%36,40064億7738万+0.6%10.351.62
11/27491515491498+1.63%114,00063億6239万-1.78%10.171.59
11/26488495483490+0.82%38,50062億6019万-4.11%10.011.56
11/22477486473486+1.89%28,90062億908万-5.81%9.921.55
11/21475485469477-0.83%48,30060億9410万-8.27%9.741.52
11/20481485477481-1.84%29,80061億4520万-8.38%9.821.53
11/19478490477490+2.73%29,90062億6019万-7.55%10.011.56
11/16489496474477-2.45%49,70060億9410万-10.51%9.741.52
11/15471498471489+0.82%66,40062億4741万-8.77%9.991.56
11/14496504482485-2.61%66,20061億9631万-9.85%9.91.55
11/13491503485498-1.78%63,30063億6239万-7.95%10.171.59
11/12502509499507+0.6%33,10064億7738万-6.8%10.351.62
11/09518521504504-2.89%61,00064億3905万-7.86%10.291.61
11/08543547519519-3.53%75,80066億3069万-5.46%10.61.66
11/07549550518538+1.13%134,90068億7343万-2.18%10.991.72
11/06520537512532+2.9%67,80067億9677万-3.1%10.861.7
11/05505524503517+0.58%45,20066億514万-5.83%10.561.65
11/02501517496514+2.59%62,20065億6681万-6.03%10.51.64
11/01501510493501-1.76%51,30064億72万-8.24%10.231.6
10/31505518501510+3.45%68,40065億1570万-6.42%10.411.63
10/30454499452493+7.17%142,30062億9851万-9.38%10.071.57