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
03/29497497492493+0.82%102,90084億5896万+2.92%41.831.73
03/28499503487489-2.4%154,50083億9033万+2.3%41.491.72
03/27496509491501+2.24%281,40085億9622万+5.25%42.511.76
03/26510510484490+2.94%472,60084億748万+3.38%41.571.72
03/25483496463476-3.05%435,00081億6632万+0.63%40.381.67
03/22510510488491-4.47%346,40084億2366万+4.03%41.651.73
03/20493517482514+5.98%672,90088億1825万+9.36%43.61.81
03/19500510477485+1.25%1,420,20083億2072万+3.63%41.141.7
03/18474479471479+1.27%54,60082億1779万+2.35%40.631.68
03/15480484469473-1.87%81,30081億1485万+1.07%40.131.66
03/14479484469482+2.12%131,90082億6925万+2.77%40.891.69
03/13472480470472+0.43%87,10080億9769万+0.64%40.041.66
03/12468477467470+1.95%104,30080億6338万0%39.871.65
03/11461466452461-0.86%82,40079億898万-2.12%39.111.62
03/08479480463465-3.53%152,80079億7760万-1.48%39.451.63
03/07483490471482-1.63%222,90082億6925万+2.12%40.891.69
03/064904954814900%167,70084億650万+4.03%41.571.72
03/05475496472490+2.51%237,10084億650万+4.03%41.571.72
03/04478492472478+2.36%315,10082億63万+1.49%40.551.68
03/01468474464467+0.43%59,90080億1191万-0.85%39.621.64
02/28487488465465-2.92%149,40079億7760万-1.48%39.451.63
02/27467480464479+3.23%108,40082億1779万+1.27%40.631.68
02/26461465456464+1.31%139,60079億6044万-1.9%39.361.63
02/25456459450458+0.44%118,10078億5751万-3.38%38.851.61
02/22463465451456-1.51%128,30078億2320万-4%38.681.6
02/21461465455463+1.54%117,60079億3079万-2.73%39.221.62
02/20450459450456+0.88%53,50078億1088万-4%38.621.6
02/194524574504520%53,30077億4237万-4.84%38.281.59
02/18453455449452+0.22%52,20077億4237万-4.84%38.281.59
02/154464534464510%64,20077億2524万-5.05%38.21.58
02/14465467449451-3.63%189,70077億2524万-4.85%38.21.58
02/13469469462468+0.86%62,20080億1643万-1.27%39.641.64
02/12458473458464-4.92%181,50079億4792万-1.9%39.31.63
02/08487495482488-0.81%87,20083億5902万+3.39%41.331.71
02/07503503486492-1.4%124,30084億2753万+4.9%41.671.73
02/06504506494499+0.6%81,60085億4744万+7.08%42.261.75
02/05489504489496+1.85%124,20084億9605万+7.36%42.011.74
02/04475489475487+1.88%67,60083億4189万+6.56%41.251.71
02/01480480472478+0.21%40,00081億8772万+5.05%40.491.68
01/31462480462477+3.92%75,60081億7060万+5.3%40.41.67
01/30479480459459-5.75%149,30078億6227万+1.55%38.881.61
01/29476489468487+1.67%85,30083億4189万+7.74%41.251.71
01/28498500478479-3.23%142,80082億485万+5.97%40.571.68
01/25495496488495+1.64%91,50084億7892万+9.27%41.931.74
01/24481491481487+1.25%63,70083億4189万+7.74%41.251.71
01/23480491478481-1.43%80,00082億3911万+6.42%40.741.69
01/22481490472488+1.88%94,60083億5902万+8.2%41.331.71
01/21505506476479-2.04%178,70081億9288万+6.21%40.511.68
01/18484500479489+2.09%247,20083億6392万+7.95%41.361.71
01/17484503465479+5.97%769,40081億9288万+5.51%40.511.68
01/16446452445452+1.57%69,70077億3107万-1.09%38.231.58
01/15446452444445-0.67%100,60076億1134万-3.26%37.641.56
01/11451460445448+0.45%136,80076億6265万-3.66%37.891.57
01/10440449431446+0.68%104,30076億2844万-4.9%37.721.56
01/09449453440443-1.12%113,90075億7713万-6.34%37.471.55
01/08440457440448+1.82%152,80076億6265万-6.08%37.891.57
01/07440444433440+3.04%109,40075億2582万-8.52%37.211.54
01/04406427398427+2.64%187,50073億346万-11.96%36.111.5
2018
12/28421424406416-1.65%204,20071億1532万-14.75%35.181.46
12/27428436417423+7.36%449,70072億3505万-14.02%35.781.48
12/26395403389394+1.81%218,90067億3903万-20.4%33.321.38
12/25392401384387-7.42%430,00066億1930万-22.6%32.731.36
12/21423430408418-1.88%309,00071億4953万-17.06%35.351.46
12/20458462424426-9.55%375,50072億414万-16.14%35.621.48
12/19466477460471+2.84%150,60079億6514万-8.01%39.391.63
12/18468470457458-4.38%138,90077億4530万-10.89%38.31.59
12/17490495475479-3.04%118,10081億43万-7.17%40.051.66
12/14502502485494+1.23%133,30083億5410万-4.08%41.311.71
12/13499499477488+2.74%152,90082億5263万-5.06%40.811.69
12/12463479460475+1.06%222,60080億3279万-7.23%39.721.64
12/11487493464470-3.29%297,70079億4823万-8.2%39.31.63
12/10506507482486-5.26%274,90082億1881万-4.89%40.641.68
12/07521528508513-1.35%141,90086億7541万+0.79%42.91.78
12/06545545512520-5.11%281,80087億9379万+2.77%43.481.8
12/05535548529548+0.74%166,20092億6730万+8.95%45.821.9
12/04558568538544-3.03%245,50091億9966万+9.02%45.491.88
12/03564566552561+0.36%199,20094億8715万+13.56%46.911.94
11/30550559546559+1.82%315,70094億5332万+14.31%46.741.94
11/29546549537549+2.04%211,00092億8421万+13.43%45.911.9
11/285455495325380%285,20090億9819万+11.85%44.991.86
11/27539541528538+0.56%174,30090億9819万+12.32%44.991.86
11/26523536509535+2.69%271,20090億4746万+12.16%44.741.85
11/22497532495521+3.78%323,60088億1070万+9.68%43.571.8
11/21495505486502+0.2%79,40084億5776万+5.68%41.821.73
11/20502510495501-1.96%104,30084億4091万+5.47%41.741.73
11/19509516500511+0.99%114,90086億940万+7.81%42.571.76
11/16513522504506-1.56%135,00085億2515万+6.98%42.151.75
11/15509533498514+0.59%374,20086億5994万+9.13%42.821.77
11/14527533504511-3.22%422,50086億940万+8.72%42.571.76
11/13500528496528+1.73%371,30088億9581万+12.58%43.991.82
11/12498527485519+14.32%851,30087億4418万+11.13%43.241.79
11/09457461450454-0.44%63,70076億4905万-2.37%37.821.57
11/08458462453456+0.66%52,50076億8275万-2.36%37.991.57
11/07452457448453+0.44%71,00076億3220万-3.21%37.741.56
11/06454455447451+0.22%52,30075億9851万-4.04%37.571.56
11/05450453441450+1.35%95,70075億8166万-4.86%37.491.55
11/02440449440444+0.91%130,30074億8057万-6.53%36.991.53
11/01449449437440-1.57%116,60074億1318万-7.76%36.661.52
10/31440449431447+3.47%89,80075億3111万-6.68%37.241.54
10/30423451423432+0.7%257,70072億7839万-10.19%35.991.49