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
03/29636639636637-0.16%3,40045億9974万-4.07%2.840.37
03/28639640637638-0.31%1,50046億696万-4.2%2.850.37
03/27649649640640-1.84%1,80046億2140万-4.19%2.860.37
03/26643652643652+1.24%2,50047億805万-2.69%2.910.38
03/25648648640644-0.62%5,50046億5029万-4.17%2.870.37
03/22649649646648+0.93%9,20046億7917万-3.57%2.890.38
03/20640646640642+0.31%8,60046億3584万-4.61%2.860.37
03/19639640632640+0.63%3,30046億2140万-5.04%2.860.37
03/18632636620636-0.78%34,60045億9252万-5.78%2.840.37
03/15654654641641-2.44%14,40046億2862万-5.32%2.860.37
03/14657657654657+0.46%60047億4416万-3.24%2.930.38
03/13653658653654-0.46%8,20047億2250万-3.68%2.920.38
03/12652658651657+1.55%4,00047億4416万-2.95%2.930.38
03/116576576476470%3,00046億7195万-4.29%2.890.37
03/08677677647647-5.41%31,00046億7195万-4.01%2.890.37
03/07687687682684-0.73%3,30049億3912万+1.79%3.050.4
03/066926926876890%5,60049億7523万+2.99%3.070.4
03/05695695689689-0.86%3,00049億7523万+3.61%3.070.4
03/04690699688695+0.72%12,20050億1856万+4.98%3.10.4
03/01682694682690+0.73%10,60049億8245万+4.86%3.080.4
02/28688689680685-0.72%6,80049億4635万+4.74%3.060.4
02/276886906776900%15,60049億8245万+6.15%3.080.4
02/26701705690690-1.71%15,90049億8245万+6.81%3.080.4
02/25700706695702+0.43%16,50050億6910万+9.35%3.130.41
02/22697699688699+0.29%8,90050億4744万+9.73%3.120.41
02/21693698692697+0.72%7,40050億3300万+10.28%3.110.4
02/20694695690692-0.29%8,20049億9689万+10.37%3.090.4
02/19679694675694+1.61%11,60050億1133万+11.58%3.10.4
02/18669686669683+3.02%24,30049億3190万+10.7%3.050.4
02/15668668660663-0.45%4,70047億8748万+8.16%2.960.38
02/14657675656666-0.15%27,50048億915万+9.36%2.970.39
02/136756756666670%21,60048億1637万+10.25%2.980.39
02/12667684666667-0.45%33,40048億1637万+10.98%2.980.39
02/08695709665670-5.63%139,80048億3803万+12.42%2.990.39
02/07721736690710+11.64%640,10051億2687万+20.14%3.170.41
02/06631636620636+1.44%16,30045億9252万+8.72%2.840.37
02/05623639616627+0.64%9,20045億2753万+8.1%2.80.36
02/04596623596623+4.53%11,80044億9865万+8.35%2.780.36
02/01598599595596-0.67%2,00043億368万+4.38%2.660.35
01/31599601598600+0.17%3,00043億3257万+5.26%2.680.35
01/30596599593599+0.17%3,70043億2534万+4.9%2.670.35
01/29598600596598-0.66%3,20043億1812万+4.36%2.670.35
01/28595602593602+1.52%4,30043億4701万+4.88%2.690.35
01/25598599591593+0.34%11,80042億8202万+2.95%2.650.34
01/24595610588591+0.17%44,30042億6758万+2.43%2.640.34
01/235785915785900%1,00042億6036万+1.9%2.630.34
01/22588590582590+0.34%3,20042億6036万+1.72%2.630.34
01/21585592582588+0.17%6,30042億4591万+1.03%2.620.34
01/18568587568587+3.35%6,90042億3869万+0.51%2.620.34
01/17567573565568+0.53%3,20041億149万-3.07%2.530.33
01/165685705625650%8,20040億7983万-4.07%2.520.33
01/15583587565565-2.92%15,50040億7983万-4.56%2.520.33
01/11575594575582+0.52%3,70042億259万-2.35%2.60.34
01/10573580571579+1.05%1,00041億8093万-3.34%2.580.34
01/09572581572573+0.53%1,00041億3760万-4.82%2.560.33
01/08558578558570+2.33%7,30041億1594万-5.79%2.540.33
01/07541557541557+3.92%8,10040億2206万-8.39%2.480.32
01/04528537528536-2.19%5,80038億7042万-12.27%2.390.31
2018
12/28549551543548-0.9%1,30039億5708万-11.04%2.440.32
12/27535566530553+6.55%18,20039億9318万-10.81%2.470.32
12/26505519505519+4.85%14,90037億4767万-16.69%2.320.3
12/25495501492495-6.95%103,50035億7437万-21.18%2.210.29
12/21580587527532-8.43%33,90038億4154万-16.09%2.370.31
12/20626626580581-7.19%40,70041億9537万-8.93%2.590.34
12/19623628622626-0.48%3,60045億2031万-2.34%2.790.36
12/18633635629629-2.02%6,10045億4197万-2.02%2.810.36
12/17636642636642+1.1%4,10046億3584万-0.16%2.860.37
12/14629637629635+1.11%12,80045億8530万-1.4%2.830.37
12/13628634627628-0.16%19,00045億3475万-2.79%2.80.36
12/12626631624629+1.13%39,90045億4197万-2.93%2.810.36
12/11633633622622-2.2%81,20044億9143万-4.31%2.770.36
12/10643647632636-1.09%7,40045億9252万-2.3%2.840.37
12/07641646641643+0.47%12,10046億4307万-1.23%2.870.37
12/06644644640640-0.62%27,20046億2140万-1.69%2.860.37
12/05644647640644-0.31%5,30046億5029万-1.23%2.870.37
12/04651651645646-0.77%2,60046億6473万-0.92%2.880.37
12/03656656651651-0.76%10,60047億83万-0.15%2.90.38
11/30652656652656+0.61%2,20047億3694万+0.77%2.930.38
11/29653656652652+0.77%6,40047億805万+0.15%2.910.38
11/28647653646647+0.15%2,90046億7195万-0.61%2.890.37
11/27652652645646-0.62%9,40046億6473万-0.92%2.880.37
11/266476526446500%6,50046億9361万-0.46%2.90.38
11/22642650642650+0.46%7,20046億9361万-0.61%2.90.38
11/21631647631647+1.25%9,90046億7195万-1.22%2.890.37
11/20640640635639-0.16%10,60046億1418万-2.44%2.850.37
11/19637644636640+0.16%8,40046億2140万-2.44%2.860.37
11/16642643637639+0.16%7,70046億1418万-2.74%2.850.37
11/15639641637638-0.47%6,70046億696万-3.04%2.850.37
11/14649649640641-1.23%5,30046億2862万-2.58%2.860.37
11/13654654643649-1.52%10,90046億8639万-1.67%2.90.38
11/12672672659659-2.51%8,90047億5860万-0.3%2.940.38
11/09679679670676-0.15%15,30048億8136万+2.11%3.020.39
11/08675678670677+0.45%10,50048億8858万+2.11%3.020.39
11/07690690672674-0.88%24,70048億6692万+1.66%3.010.39
11/06654698654680+4.45%60,60049億1024万+2.41%3.030.39
11/05652652646651+0.46%2,30047億83万-2.11%2.90.38
11/02648648638648+0.47%4,60046億7917万-2.85%2.890.38
11/01643652643645-0.92%9,40046億5751万-3.44%2.880.37
10/31642651642651+1.56%5,40047億83万-2.98%2.90.38
10/30638641630641-0.31%19,10046億2862万-4.75%2.860.37