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
03/29519520505506-2.88%11,50037億5849万-3.62%-2.72
03/28525526506521-0.76%21,60038億6990万-0.57%-2.8
03/27520531515525-6.58%58,00038億9962万+0.38%-2.82
03/26550562550562+2.55%32,40041億7445万+7.87%-3.02
03/25543548540548+0.55%16,00040億7046万+5.79%-2.95
03/225465485435450%46,50040億4817万+6.03%-2.93
03/205465465425450%12,80040億4817万+6.86%-2.93
03/19541549536545+2.64%15,20040億4817万+7.5%-2.93
03/18530554526531+0.95%49,30039億4418万+5.57%-2.86
03/15521530520526+2.33%41,00039億704万+5.2%-2.83
03/14510517506514+1.38%33,60038億1791万+3.42%-2.76
03/135095095045070%5,00037億6591万+2.42%-2.73
03/12506509503507+0.4%8,90037億6591万+2.63%-2.73
03/11510511503505-0.39%10,90037億5106万+2.85%-2.72
03/08507516499507-2.31%39,80037億6591万+3.68%-2.73
03/07531533514519-2.63%17,60038億5505万+6.57%-2.79
03/06530533529533+0.57%5,20039億5904万+9.9%-2.87
03/05535535523530+0.19%9,90039億3676万+9.96%-2.85
03/04539542529529-2.04%23,00039億2933万+10.44%-2.85
03/01529542526540+3.25%21,80040億1103万+13.21%-2.9
02/28520534520523+1.16%21,70038億8476万+10.34%-2.81
02/27518518512517+0.78%8,10038億4019万+9.53%-2.78
02/265105195105130%10,10038億1048万+9.15%-2.76
02/25509515505513+1.79%11,30038億1048万+9.38%-2.76
02/22498506495504+1%12,20037億4363万+7.69%-2.71
02/21494499491499+0.2%7,50037億649万+6.85%-2.68
02/20478498477498+4.62%12,20036億9906万+6.64%-2.68
02/19468476466476+1.71%4,90035億3565万+1.93%-2.56
02/18460468457468+2.18%6,70034億7623万+0.21%-2.52
02/15468468453458+1.33%10,00034億195万-1.93%-2.46
02/144504564494520%14,80033億5738万-3.42%-2.43
02/13468468449452-0.88%13,60033億5738万-3.62%-2.43
02/12473473454456+0.88%8,40033億8709万-2.77%-2.45
02/08464464452452-1.31%9,30033億5738万-3.83%-2.43
02/07466466457458-1.51%5,90034億195万-2.76%-2.46
02/06469471462465-0.21%6,00034億5395万-1.48%-2.5
02/05453478453466+3.56%23,30034億6137万-1.27%-2.51
02/04452455450450+0.9%8,10033億4253万-4.26%-2.42
02/01454457438446-1.55%27,30033億1282万-5.11%-2.4
01/31462466452453-1.95%15,90033億6481万-4.03%-2.44
01/30470470462462-1.07%10,90034億3166万-2.53%-2.48
01/29468469462467-0.21%7,30034億6880万-1.89%-2.51
01/28475475466468+0.21%7,10034億7623万-1.89%-2.52
01/254664744634670%12,00034億6880万-2.51%-2.51
01/24471474467467-0.85%6,80034億6880万-3.11%-2.51
01/23476477469471-1.67%6,90034億9851万-2.69%-2.53
01/22483483478479-0.83%5,90035億5794万-1.44%-2.58
01/21489489480483+1.05%8,60035億8765万-1.02%-2.6
01/18494494476478-2.25%14,30035億5051万-2.45%-2.57
01/17490493476489-1.01%11,20036億3221万-0.61%-2.63
01/16493497486494+0.2%9,80036億6935万-0.2%-2.66
01/15496498489493+1.02%11,20036億6193万-1%-2.65
01/11474490474488+3.39%13,30036億2479万-2.59%-2.62
01/10474474464472-0.21%11,40035億594万-6.16%-2.54
01/09475479472473-0.42%7,60035億1337万-6.52%-2.54
01/08466481466475+2.81%12,20035億2822万-6.5%-2.55
01/07482487462462-3.14%27,80034億3166万-9.41%-2.48
01/04483484466477-1.04%18,00035億4308万-6.84%-2.57
2018
12/28463488463482+0.63%17,50035億8022万-6.23%-2.59
12/27469490460479+5.74%27,20035億5794万-7.17%-2.58
12/26450471446453+10.49%33,00033億6481万-12.55%-2.44
12/25421430410410-12.02%60,90030億4541万-21.46%-2.21
12/21488488454466-4.9%37,90034億6137万-11.74%-2.51
12/20500506490490-2.2%36,40036億3964万-8.07%-2.64
12/19504505501501-0.99%28,70037億2135万-6.53%-2.69
12/18512514504506-0.98%20,70037億5849万-6.3%-2.72
12/17519519509511-1.54%30,80037億9563万-6.24%-2.75
12/14526529514519-1.52%20,80038億5505万-5.64%-2.79
12/13525533525527+0.76%17,40039億1447万-5.05%-2.83
12/12543543523523+1.95%28,20038億8476万-6.61%-2.81
12/11521524513513-2.1%21,60038億1048万-9.36%-2.76
12/10533533519524-3.14%28,00038億9219万-8.23%-2.82
12/07542546537541+0.93%13,50040億1846万-6.08%-2.91
12/06570570532536-5.63%56,10039億8132万-7.59%-2.88
12/05561580561568+1.25%37,80042億1901万-2.91%-3.05
12/04566568553561-0.88%15,70041億6702万-4.59%-3.02
12/03545566545566+4.81%24,70042億416万-4.39%-3.04
11/30538577537540+0.75%36,00040億1103万-8.94%-2.9
11/29530538530536+1.9%16,50039億8132万-10.07%-2.88
11/28524530521526+0.38%24,30039億704万-12.19%-2.83
11/27525528520524+0.38%21,50038億9219万-12.96%-2.82
11/26529533520522-1.14%30,40038億7733万-13.86%-2.81
11/22526532522528-0.38%21,80039億2190万-13.58%-2.84
11/21531535524530-1.49%23,00039億3676万-13.68%-2.85
11/20559559526538-2.18%39,20039億9618万-12.8%-2.89
11/19580580550550-2.14%27,20040億8531万-11.29%-2.96
11/16571573557562-1.58%18,40041億7445万-9.65%-3.02
11/15582585564571-1.89%28,60042億4130万-8.35%-3.07
11/14605605581582-3.16%36,60043億2300万-6.73%-3.13
11/13621624600601-3.38%39,70044億6413万-3.84%-3.23
11/12635648608622-1.74%19,00046億2012万-0.48%-3.35
11/09651680633633-1.56%25,90047億182万+1.28%-3.4
11/08664666638643-2.72%21,40047億7610万+3.04%-3.46
11/076756966616610%38,70049億980万+6.1%-3.55
11/06665670661661+0.15%15,80049億980万+6.44%-3.55
11/05631664631660+2.96%32,10049億238万+6.8%-3.55
11/02648648632641+0.31%19,00047億6125万+3.89%-3.45
11/01660660639639-1.69%15,40047億4639万+3.73%-3.44
10/31664665628650+0.31%24,50048億2810万+5.69%-3.5
10/30651674628648-1.07%47,10048億1324万+5.88%-3.49