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
03/29561583551583+5.81%132,30055億4094万+13.65%-1.92
03/28548575546551+1.1%225,70052億3681万+8.04%-1.81
03/27507566507545+7.28%190,60051億7978万+7.28%-1.79
03/26504511504508+0.59%25,60048億2813万+0.2%-1.67
03/25504506502505-0.59%13,40047億9962万-0.39%-1.66
03/22510511505508-0.2%21,00048億2813万+0.2%-1.67
03/205105105075090%17,80048億3763万+0.39%-1.67
03/19510510505509+0.2%18,30048億3763万+0.39%-1.67
03/18505510505508+0.2%10,80048億2813万+0.2%-1.67
03/15508509504507+0.2%14,20048億1862万0%-1.67
03/14508509505506-0.39%5,90048億912万-0.2%-1.66
03/135045105045080%9,20048億2813万0%-1.67
03/12505509503508+0.59%6,60048億2813万0%-1.67
03/11501508501505+1.2%8,00047億9962万-0.79%-1.66
03/08502502496499-1.19%38,10047億4259万-1.96%-1.64
03/07506510505505-0.79%8,50047億9962万-0.98%-1.66
03/06505510502509+0.99%13,20048億3763万-0.39%-1.67
03/05501506501504+0.4%16,20047億9011万-1.37%-1.66
03/04504508502502-0.59%26,60047億7110万-1.95%-1.65
03/015055075035050%7,00047億9962万-1.56%-1.66
02/28506508503505-0.79%11,80047億9962万-1.75%-1.66
02/27504510504509+0.2%5,20048億3763万-0.97%-1.67
02/26499508499508+0.99%15,70048億2813万-1.36%-1.67
02/25504505502503-0.4%12,50047億8061万-2.33%-1.65
02/22506508503505-0.59%6,90047億9962万-2.13%-1.66
02/21511513507508-0.78%2,90048億2813万-1.74%-1.67
02/20517517507512-0.58%4,80048億6615万-1.16%-1.68
02/19514521513515-0.19%8,20048億9466万-0.77%-1.69
02/18505516501516+2.58%15,50049億416万-0.58%-1.7
02/15502503500503+0.4%6,20047億8061万-3.08%-1.65
02/14508510501501-1.76%26,30047億6160万-3.65%-1.65
02/13510515507510+0.39%15,30048億4714万-1.92%-1.68
02/12506512501508+0.2%18,70048億2813万-2.31%-1.67
02/08513513503507-1.36%18,90048億1862万-2.31%-1.67
02/07527527510514-1.72%28,80048億8515万-0.58%-1.69
02/06521526520523+0.38%6,60049億7069万+1.55%-1.72
02/05519525517521-0.19%17,10049億5168万+1.76%-1.71
02/04515525515522+0.19%19,80049億6119万+2.96%-1.72
02/01522522518521-0.19%4,40049億5168万+3.17%-1.71
01/31515522515522+1.16%7,60049億6119万+3.37%-1.72
01/305145175145160%7,00049億416万+1.98%-1.7
01/29513520513516-1.71%9,50049億416万+1.38%-1.7
01/28528532525525-1.13%9,40049億8970万+2.54%-1.73
01/25525531521531+1.34%14,60050億4673万+3.31%-1.75
01/24516524516524+1.35%5,70049億8020万+1.35%-1.72
01/23515523515517-0.77%8,80049億1367万-0.58%-1.7
01/22517524516521-0.38%13,80049億5168万-0.38%-1.71
01/21530532518523-1.13%22,00049億7069万-1.13%-1.72
01/185275335265290%5,00050億2772万-1.31%-1.74
01/17528537528529+0.19%12,50050億2772万-2.4%-1.74
01/16522537521528-0.19%22,80050億1821万-3.83%-1.74
01/15512529510529+2.32%30,20050億2772万-4.86%-1.74
01/11515526513517-0.77%12,80049億1367万-8.33%-1.7
01/10519527505521+1.56%35,10049億5168万-8.76%-1.71
01/09515526512513-2.1%34,70048億7565万-11.4%-1.69
01/08500530499524+4.59%43,80049億8020万-10.58%-1.72
01/07490510488501+3.94%57,30047億6160万-15.66%-1.65
01/04447482446482+6.64%63,30045億8102万-19.93%-1.59
2018
12/28461468450452-3.62%32,00042億9589万-26.02%-1.49
12/27474474464469+6.11%48,30044億5746万-24.48%-1.54
12/26462462436442+8.87%80,00042億85万-29.84%-1.45
12/25462462406406-14.71%179,20038億5870万-36.66%-1.34
12/21510510468476-6.67%93,20045億2399万-26.99%-1.57
12/20555564498510-8.11%119,30048億4357万-22.84%-1.68
12/19590598555555-6.09%65,30052億7094万-16.92%-1.82
12/18571618567591+1.37%91,90056億1284万-12.31%-1.94
12/17575665575583+3.19%191,80055億3686万-14.14%-1.92
12/14608609562565-6.77%124,10053億6591万-17.28%-1.86
12/13602611601606-0.98%25,00057億5530万-12.05%-1.99
12/12595617591612+2.68%29,30058億1228万-11.56%-2.01
12/11667667593596-11.04%59,10056億6033万-14.37%-1.96
12/10683690667670-3.04%25,20063億6312万-4.29%-2.2
12/07692697682691-0.14%85,40065億6256万-1.43%-2.27
12/06700700689692-1.14%48,80065億7206万-1.28%-2.27
12/05706706697700-1.13%45,10066億4804万-0.14%-2.3
12/04711711706708-0.7%22,20067億2401万+1.14%-2.33
12/03707714701713+0.85%93,80067億7150万+2%-2.34
11/30706709700707+1%107,20067億1452万+1.29%-2.32
11/29709709700700-1.27%29,80066億4804万+0.29%-2.3
11/28708709705709+0.14%39,80067億3351万+1.72%-2.33
11/277057087047080%32,00067億2401万+1.58%-2.33
11/26704708703708+0.71%23,10067億2401万+1.58%-2.33
11/22702704699703+0.43%27,70066億7653万+1.01%-2.31
11/21697703697700-0.14%37,60066億4804万+0.57%-2.3
11/20704704701701-0.71%15,70066億5753万+0.72%-2.3
11/19695709695706+1.58%94,00067億502万+1.58%-2.32
11/16695700694695+0.14%36,10066億55万0%-2.28
11/15695697694694-0.14%63,50065億9105万-0.14%-2.28
11/14699699695695-0.29%46,30066億55万0%-2.28
11/13701706696697-1.41%40,90066億1954万+0.14%-2.29
11/12701708701707+0.43%60,80067億1452万+1.58%-2.32
11/09695707694704+1.29%63,80066億8602万+1.15%-2.31
11/08702702695695-0.86%55,00066億55万-0.14%-2.28
11/07696707696701+0.43%97,00066億5753万+0.72%-2.3
11/066976986956980%28,10066億2904万+0.29%-2.29
11/05697699695698+0.87%50,50066億2904万+0.43%-2.29
11/02695696690692+0.29%74,80065億7206万+0.29%-2.27
11/01693701690690-0.29%108,60065億5306万+0.73%-2.27
10/31692699691692+1.17%76,50065億7206万+1.62%-2.27
10/30687693684684-0.44%84,90064億9608万+1.18%-2.25