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
03/29801803784792-0.63%34,600341億1156万+1.93%6.420.57
03/28813818794797-2.92%57,700343億2691万+2.84%6.460.58
03/27835835803821-1.68%69,100353億6060万+6.35%6.660.59
03/26807836807835+4.11%116,900359億6358万+8.58%6.770.61
03/25816816786802-1.6%109,800345億4227万+4.97%6.50.58
03/22795817785815+3.56%79,500351億218万+7.24%6.610.59
03/20791800782787-0.76%40,100338億9621万+4.1%6.380.57
03/19791806784793+0.25%64,300341億5463万+5.45%6.430.57
03/18733792728791+9.71%127,900340億6849万+5.61%6.420.57
03/15764778721721-6%178,500310億5358万-3.35%5.850.52
03/14776776764767+0.26%22,700330億3481万+2.82%6.220.56
03/13772776763765-2.05%22,100329億4867万+2.68%6.20.55
03/12782783770781+1.17%48,200336億3779万+4.83%6.330.57
03/11753774748772+1.85%35,200332億5016万+3.76%6.260.56
03/08754765750758-0.92%66,600326億4718万+2.16%6.150.55
03/07764774756765-0.78%43,800329億4867万+3.1%6.20.55
03/06783783769771-1.41%32,000332億709万+4.05%6.250.56
03/057747837707820%31,100336億8086万+5.68%6.340.57
03/04794799778782-1.26%48,500336億8086万+5.82%6.340.57
03/01778794770792+2.19%64,400341億1156万+7.17%6.420.57
02/28768779754775+4.73%116,500333億7937万+5.01%6.290.56
02/27733745733740+0.95%32,100318億7192万+0.41%60.54
02/26739740729733-0.68%17,900315億7042万-0.68%5.950.53
02/25747747732738-0.54%40,500317億8578万-0.14%5.990.53
02/22743749734742-0.13%30,800319億5806万+0.41%6.020.54
02/21732745728743+0.81%33,900320億113万+0.41%6.030.54
02/20729739729737+1.1%24,100317億4271万-0.27%5.980.53
02/197217377217290%22,300313億9814万-1.49%5.910.53
02/18705729705729+4.29%43,400313億9814万-1.62%5.910.53
02/157007026956990%34,700301億604万-5.67%5.670.51
02/14708717695699-0.85%61,800301億604万-5.92%5.670.51
02/13712712694705-0.98%67,400303億6446万-5.37%5.720.51
02/127137257097120%36,100306億6595万-4.69%5.770.52
02/08722728712712-2.73%42,600306億6595万-4.69%5.770.52
02/07739748729732-1.61%39,300315億2735万-2.27%5.940.53
02/06738749736744-1.06%41,200320億4420万-0.67%6.030.54
02/05749762738752-0.53%39,300323億8876万+0.67%6.10.54
02/04740756731756+3.42%36,100325億6104万+1.61%6.130.55
02/01740748730731-2.4%34,100314億8428万-1.62%5.930.53
01/31742752740749+1.08%40,200322億5955万+0.81%6.070.54
01/30763763739741-2.24%47,800319億1499万-0.54%6.010.54
01/29756766751758+0.13%36,800326億4718万+1.61%6.150.55
01/28776776756757-2.32%26,600326億411万+1.34%6.140.55
01/25768779765775+2.65%54,800333億7937万+3.61%6.290.56
01/24748758742755+0.8%44,000325億1797万+0.67%6.120.55
01/23761761747749-2.35%30,100322億5955万-0.4%6.070.54
01/22763771756767+0.52%27,800330億3481万+1.72%6.220.56
01/21747766747763+1.6%48,100328億6253万+0.93%6.190.55
01/18747764746751+0.54%41,400323億4569万-0.92%6.090.54
01/17734748732747+1.77%21,100321億7341万-1.71%6.060.54
01/16752752732734-2.65%25,800316億1349万-3.93%5.950.53
01/15739755732754+0.94%30,800324億7490万-1.69%6.120.55
01/117517537397470%21,000321億7341万-3.11%6.060.54
01/10735747731747+0.81%25,700321億7341万-3.49%6.060.54
01/09748749735741-1.07%29,700319億1499万-4.63%6.010.54
01/08750754746749+0.27%22,000322億5955万-3.97%6.070.54
01/07746757742747+2.47%40,500321億7341万-4.48%6.060.54
01/04740744721729-2.15%45,300313億9814万-7.02%5.910.53
2018
12/28736751731745-0.13%40,800320億8727万-5.22%6.040.62
12/27725746717746+7.96%38,900321億3034万-5.21%6.050.62
12/26680707680691+2.67%47,800297億6148万-12.31%5.60.57
12/25709709669673-7.04%72,700289億8621万-15.03%5.460.56
12/21745745705724-2.95%123,100311億8279万-9.16%5.870.6
12/20769775746746-3.99%64,600321億3034万-6.75%6.050.62
12/19777780771777-0.26%32,300334億6551万-3.12%6.30.64
12/18778790778779-0.89%71,500335億5165万-2.99%6.320.65
12/17779792778786-0.25%38,200338億5314万-2.24%6.370.65
12/14813814787788-2.48%54,400339億3928万-2.11%6.390.65
12/13807811805808+0.87%29,900348億69万+0.25%6.550.67
12/12803813796801-0.25%44,100344億9920万-0.62%6.50.66
12/11818818794803-1.35%26,400345億8534万-0.62%6.510.67
12/10840840802814-1.57%84,800350億5911万+0.49%6.60.68
12/07806827802827+2.61%58,400356億1902万+2.1%6.710.69
12/06823826805806-2.89%55,700347億1455万-0.62%6.540.67
12/05815834813830+0.12%56,200357億4823万+2.09%6.730.69
12/04845845823829-1.78%64,000357億516万+2.22%6.720.69
12/03829844824844+1.56%56,300363億5121万+4.07%6.850.7
11/30825831812831+1.22%63,600357億9130万+2.59%6.740.69
11/29810822810821+1.73%47,300353億6060万+1.36%6.660.68
11/28799810793807+1.64%52,200347億5762万-0.49%6.550.67
11/27794798792794+0.25%28,500341億9770万-2.22%6.440.66
11/26792794783792+1.28%35,800341億1156万-2.82%6.420.66
11/22779783766782+1.43%48,600336億8086万-4.28%6.340.65
11/21777780762771-1.91%89,400332億709万-5.98%6.250.64
11/20780786776786+0.13%33,800338億5314万-4.61%6.370.65
11/19782787780785-0.63%31,200338億1007万-5.19%6.370.65
11/16787791782790-0.5%50,500340億2542万-4.93%6.410.66
11/157927947847940%39,000341億9770万-4.91%6.440.66
11/14803804792794-1%53,700341億9770万-5.36%6.440.66
11/13811811795802-1.23%70,400345億4227万-4.98%6.50.67
11/12809813804812+0.37%26,900349億7297万-4.13%6.590.67
11/09812818808809-0.86%52,000348億4376万-4.82%6.560.67
11/08829829816816-0.73%68,200351億4525万-4.45%6.620.68
11/07837842819822-2.49%91,200354億367万-3.97%6.670.68
11/06839846835843+0.6%37,100363億814万-1.86%6.840.7
11/05836839826838+0.36%62,200360億9279万-2.67%6.80.7
11/02843843824835-0.95%80,500359億6358万-3.24%6.770.69
11/01836846836843-0.35%50,900363億814万-2.54%6.840.7
10/31822846821846+5.75%65,400364億3735万-2.42%6.860.7
10/30812823800800-3.03%251,800344億5613万-7.94%6.490.66