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
03/29500507500504+0.8%2,10041億3280万+0.4%13.270.81
03/28509509500500-1.77%5,60041億+0.2%13.160.8
03/27502509498509+2.83%7,90041億7380万+2.41%13.40.82
03/26494503490495+0.41%10,00040億5900万+0.41%13.030.79
03/25490500484493-3.33%23,00040億4260万+0.61%12.980.79
03/22513516507510-0.97%10,30041億8200万+4.94%13.430.82
03/20512515503515+0.59%10,40042億2300万+6.85%13.560.83
03/19520520507512-0.97%11,90041億9840万+7.34%13.480.82
03/18513517510517+1.57%10,30042億3940万+9.3%13.610.83
03/15506517505509+0.79%13,40041億7380万+8.76%13.40.82
03/14511530505505-2.32%17,50041億4100万+8.84%13.30.81
03/13519519489517-0.39%64,50042億3940万+12.15%13.610.83
03/12512519505519+2.37%19,90042億5580万+13.57%13.660.83
03/11503515503507-0.59%15,90041億5740万+11.67%13.350.81
03/08511511500510-1.54%68,10041億8200万+13.33%13.430.82
03/07525535516518-3.18%32,40042億4760万+15.88%13.640.83
03/06543552524535-0.19%47,00043億8700万+20.5%14.090.86
03/05514536511536+2.49%66,30043億9520万+21.82%14.110.86
03/04520532500523+0.77%121,40042億8860万+19.95%13.770.84
03/01517523497519-1.52%297,10042億5580万+19.86%13.660.83
02/28527527527527+17.9%13,60043億2140万+23.13%13.880.84
02/274504514404470%6,70036億6540万+5.42%11.770.72
02/26444449436447+1.59%6,60036億6540万+5.92%11.770.72
02/25444444433440+0.23%6,30036億800万+4.51%11.580.71
02/22435443424439+1.39%9,60035億9980万+4.52%11.560.7
02/21437437430433-0.23%4,60035億5060万+3.34%11.40.69
02/20417438416434+3.33%8,90035億5880万+3.83%11.430.7
02/19419422414420+1.45%8,10034億4400万+0.72%11.060.67
02/18400416400414+5.08%5,10033億9480万-0.48%10.90.66
02/15404404391394-2.48%7,20032億3080万-5.06%10.370.63
02/14402407402404+0.5%2,50033億1280万-2.65%10.640.65
02/13405407394402-0.74%6,30032億9640万-3.13%10.580.64
02/12405405401405+0.5%1,30033億2100万-2.41%10.660.65
02/08407407398403-1.23%9,40033億460万-2.66%10.610.65
02/07420420398408-1.92%12,50033億4560万-1.45%10.740.65
02/06426427415416-1.89%13,60034億1120万+0.73%10.950.67
02/05436440424424-2.97%5,70034億7680万+2.91%11.160.68
02/04433437426437+2.34%7,50035億8340万+7.11%11.510.7
02/01430439415427-0.7%6,00035億140万+5.17%11.240.68
01/31436445422430-0.23%15,60035億2600万+6.17%11.320.69
01/30435440423431-1.37%4,40035億3420万+6.16%11.350.69
01/29432441426437-0.68%15,80035億8340万+7.64%11.510.7
01/28436440434440+0.92%5,40036億800万+8.11%11.580.71
01/25420444420436+4.56%10,50035億7520万+6.6%11.480.7
01/24412417412417+1.71%3,70034億1940万+1.46%10.980.67
01/234104103904100%16,60033億6200万-0.97%10.790.66
01/22416420410410-0.73%5,30033億6200万-1.68%10.790.66
01/21416423413413-0.48%9,50033億8660万-1.67%10.870.66
01/18406415406415+2.47%7,60034億300万-1.66%10.930.67
01/17409415405405-0.98%3,20033億2100万-4.71%10.660.65
01/16410410403409-0.24%2,60033億5380万-4.44%10.770.66
01/15401414401410+3.02%6,00033億6200万-5.09%10.790.66
01/11397408391398+0.51%4,50032億6360万-8.72%10.480.64
01/10399399393396-1%2,20032億4720万-10%10.430.63
01/09405408393400-0.99%14,90032億8000万-9.71%10.530.64
01/08396412396404+2.28%12,60033億1280万-9.42%10.640.65
01/07399400391395+2.86%4,80032億3900万-11.83%10.40.63
01/04381390381384-2.78%9,00031億4880万-14.86%10.110.62
2018
12/28390395384395-0.75%5,20032億3900万-12.8%10.40.63
12/27399399387398+5.01%8,90032億6360万-12.53%10.480.64
12/26381383367379+13.81%35,90031億780万-17.07%9.980.61
12/25357365333333-13.28%50,60027億3060万-27.61%8.770.53
12/21400401372384-5.65%58,10031億4880万-17.24%10.110.62
12/20441447401407-8.54%39,30033億3740万-13.03%10.720.65
12/19434449434445+2.06%17,10036億4900万-5.32%11.720.71
12/18465484436436-6.84%41,60035億7520万-7.43%11.480.7
12/17471477464468-2.3%11,40038億3760万-1.06%12.320.75
12/14483485477479-1.64%6,80039億2780万+1.05%12.610.77
12/13489489481487+0.83%9,40039億9340万+2.74%12.820.78
12/124844904774830%5,10039億6060万+1.9%12.720.77
12/11491492479483-0.62%10,10039億6060万+1.9%12.720.77
12/10479487472486+1.67%3,30039億8520万+2.53%12.80.78
12/07484500478478+0.42%12,10039億1960万+0.84%12.590.77
12/06498509470476-3.05%19,00039億320万+0.42%12.530.76
12/05490491480491-1.8%10,50040億2620万+3.59%12.930.79
12/04511515500500-2.91%7,40041億+5.71%13.160.8
12/03506518505515+3.41%13,90042億2300万+9.34%13.560.83
11/30469523469498+6.87%68,90040億8360万+5.96%13.110.8
11/29471475466466-1.06%6,70038億2120万-0.85%12.270.75
11/28469480466471+1.07%8,30038億6220万0%12.40.75
11/27464467463466+1.3%5,80038億2120万-1.27%12.270.75
11/26448460442460+2.91%4,40037億7200万-2.95%12.110.74
11/22445457445447-0.67%5,90036億6540万-6.29%11.770.72
11/21431454431450+3.45%11,20036億9000万-6.44%11.850.72
11/20440445431435-2.68%7,20035億6700万-10.12%11.450.7
11/19452452445447-1.32%7,90036億6540万-8.59%11.770.72
11/16468469453453-3.21%11,50037億1460万-7.74%11.930.73
11/15466470463468-0.21%7,20038億3760万-5.07%12.320.75
11/14470479468469-1.26%5,30038億4580万-5.25%12.350.75
11/13480480469475-1.86%8,10038億9500万-4.43%12.510.76
11/12487487471484-1.22%7,10039億6880万-2.62%12.740.78
11/09481490478490+1.87%3,60040億1800万-1.21%12.90.79
11/084864894764810%14,10039億4420万-2.63%12.660.77
11/07490490481481-1.23%6,10039億4420万-2.24%12.660.77
11/06485490483487+0.41%4,90039億9340万-0.81%12.820.78
11/05476485476485+0.83%3,90039億7700万-0.82%12.770.78
11/02476485473481+1.91%6,40039億4420万-1.43%12.660.77
11/01478478461472-2.07%15,00038億7040万-2.88%12.430.76
10/31481484470482+3.21%6,50039億5240万-0.62%12.690.77
10/30453469453467+3.32%7,20038億2940万-3.31%12.30.75