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
03/29501508483495-1.79%397,400186億2224万-9.34%197.052.49
03/28510513501504-1.95%176,600189億6083万-7.86%200.632.53
03/27515526512514-0.96%194,800193億3703万-6.2%204.622.58
03/26529537518519-1.33%325,400195億2514万-5.29%206.612.61
03/25533534525526-3.13%134,400197億8848万-3.84%209.392.64
03/22543551542543+0.37%142,000204億2804万-0.37%216.162.73
03/20536548535541-0.18%144,000203億5279万-0.18%215.362.72
03/19556559538542-2.52%221,500203億9041万+0.37%215.762.72
03/18545560544556+2.58%184,400209億1710万+3.54%221.332.79
03/15559563541542-2.87%244,000203億9041万+1.69%215.762.72
03/14562572556558+1.09%203,400209億9235万+5.08%222.132.8
03/13550556539552+0.55%226,900207億6662万+4.74%219.742.77
03/12537558534549+3.39%300,500206億5376万+4.57%218.552.76
03/11527535518531+0.76%254,200199億7659万+1.72%211.382.67
03/08534544527527-2.77%224,800198億2610万+1.15%209.792.65
03/07554560541542-3.56%258,400203億9041万+4.43%215.762.72
03/06559570552562+0.9%177,500211億4283万+9.13%223.722.82
03/05562562554557-1.76%210,500209億5472万+8.79%221.732.8
03/04571574558567-0.18%215,900213億3093万+11.39%225.712.85
03/01562579560568+2.34%235,500213億6855万+12.48%226.112.85
02/28583588555555-5.61%561,500208億7948万+10.56%220.942.79
02/27604615583588-2%715,800221億2097万+18.07%234.072.95
02/26574603571600+5.45%792,500225億7242万+21.95%238.853.01
02/25551576546569+4.4%613,400214億617万+16.84%226.512.86
02/22522547521545+4.01%390,600205億328万+12.84%216.962.74
02/215285335155240%372,700197億1324万+8.94%208.62.63
02/20513528510524+3.56%289,400197億1324万+9.62%208.62.63
02/19496509490506+2.64%209,000190億3607万+6.3%201.432.54
02/18485495481493+3.79%157,300185億4700万+4.23%196.262.48
02/15480481474475-1.04%99,400178億6983万+0.64%189.092.39
02/14484495480480-1.84%186,500180億5793万+1.91%191.082.41
02/13479492478489+2.52%173,200183億9652万+4.04%194.662.46
02/12459478459477+4.38%137,100179億4507万+1.92%189.892.4
02/08466470457457-2.77%253,200171億9265万-1.93%181.922.3
02/07480484468470-2.08%205,500176億8172万+1.08%187.12.36
02/06484490478480-0.83%207,100180億5793万+3.45%191.082.41
02/05485496482484-0.21%256,400182億841万+4.76%192.672.43
02/04489493476485-1.62%335,800182億4603万+5.9%193.072.44
02/01445495441493+3.57%914,700185億4700万+7.88%196.262.48
01/31459477459476+4.16%187,700179億745万+4.62%189.492.39
01/30476478457457-4.59%185,400171億9265万+0.44%181.922.3
01/29476482471479+0.21%101,700180億2031万+4.81%190.682.41
01/28488488478478-0.62%100,800179億8269万+4.37%190.282.4
01/25480490477481+0.63%151,400180億9555万+4.57%191.482.42
01/24460478456478+4.82%114,200179億8269万+3.24%190.282.4
01/234534634514560%108,500171億5503万-1.94%181.532.29
01/22464471456456-2.36%119,300171億5503万-2.56%181.532.29
01/21478482465467-1.68%142,400175億6886万-1.06%185.912.35
01/18469480469475+0.42%100,000178億6983万0%189.092.39
01/17470476464473+1.5%85,500177億9459万-1.25%188.292.38
01/16457468457466+1.08%142,500175億3124万-3.52%185.512.34
01/15446461444461+2.44%93,200173億4314万-5.53%183.522.32
01/11450460447450+0.45%86,300169億2931万-8.72%179.142.26
01/10450450437448-1.1%105,900168億5407万-10.22%178.342.25
01/09465465452453-0.88%113,900170億4217万-10.12%180.332.28
01/08456468456457+1.11%125,000171億9265万-10.39%181.922.3
01/07439457439452+5.12%193,500170億455万-12.23%179.932.27
01/04412431412430+0.7%147,200161億7690万-17.15%171.182.16
2018
12/28431439423427-2.06%185,000160億6403万-18.67%169.982.15
12/27441443425436+2.83%303,900164億262万-17.74%173.562.19
12/26408427408424+5.74%270,200159億5117万-20.6%168.792.13
12/25409419397401-9.07%569,300150億8590万-25.74%159.632.01
12/21450451431441-3.71%417,600165億9072万-19.38%175.562.22
12/20476483454458-5.18%313,600172億3028万-17.03%182.322.3
12/19495496481483-2.03%248,500181億7079万-13.13%192.272.43
12/18500501491493-3.71%252,400185億4700万-11.96%196.262.48
12/17525525511512-3.21%185,200192億6179万-9.06%203.822.57
12/14544545526529-2.4%154,200199億135万-6.37%210.592.66
12/13541547538542-0.18%169,700203億9041万-4.24%215.762.72
12/12532545531543+2.07%114,100204億2804万-4.23%216.162.73
12/11542546531532-1.85%133,600200億1421万-6.17%211.782.67
12/10548548536542-2.69%182,400203億9041万-4.58%215.762.72
12/07559567555557-0.36%123,800209億5472万-1.94%221.732.8
12/06577577554559-3.62%172,000210億2997万-1.41%222.532.81
12/05574585574580-0.68%126,800218億2000万+2.29%230.892.91
12/04594599583584-1.18%148,100219億7048万+3.36%232.482.93
12/03595596583591-0.17%157,600222億3383万+4.97%235.272.97
11/305925995875920%127,500222億7145万+4.78%235.672.97
11/29597606592592-0.34%219,500222億7145万+4.41%235.672.97
11/28575598575594+3.66%217,400223億4669万+4.21%236.462.98
11/27572581569573+0.88%179,600215億5666万0%228.12.88
11/26563571557568+1.25%133,200213億6855万-1.73%226.112.85
11/22554565551561+0.9%145,800211億521万-3.77%223.332.82
11/21550561542556+0.36%151,500209億1710万-5.44%221.332.79
11/20562565553554-2.29%118,300208億4186万-6.73%220.542.78
11/19555570554567+0.89%158,400213億3093万-5.18%225.712.85
11/16572576560562-2.26%169,200211億4283万-6.64%223.722.82
11/15567584565575+1.23%142,400216億3190万-5.27%228.92.89
11/14564571562568+1.07%182,000213億6855万-7.04%226.112.85
11/13555570550562-1.06%218,100211億4283万-8.77%223.722.82
11/12564572563568+0.89%164,400213億6855万-8.68%226.112.85
11/09560572557563-0.53%154,700211億8045万-10.35%224.122.83
11/08561573561566+1.62%231,900212億9331万-10.73%225.322.84
11/07550564545557+1.64%228,300209億5472万-12.97%221.732.8
11/06561564539548-1.26%284,100206億1614万-15.17%218.152.75
11/05550570544555+1.28%309,400208億7948万-15.01%220.942.79
11/02539550535548+2.05%408,300206億1614万-16.97%218.152.75
11/01540547528537-2.19%419,300202億231万-19.49%213.772.7
10/31547550526549+2.81%405,500206億5376万-18.55%218.552.76
10/30535541491534+0.38%695,200200億8945万-21.59%212.582.68