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
03/29492498492493-1.2%1,80055億8076万-1.99%29.140.28
03/28493499493499+0.81%1,10056億4868万-0.8%29.490.28
03/27497497493495-1%1,70056億340万-1.59%29.250.28
03/26499505499500-0.2%1,10056億6000万-0.6%29.550.29
03/25502506499501-1.38%5,20056億7132万-0.4%29.610.29
03/225085085065080%1,50057億5056万+0.99%30.020.29
03/20510510503508+1.2%2,40057億5056万+1.2%30.020.29
03/19500502500502+0.8%9,00056億8264万0%29.670.29
03/18503503497498-0.99%3,00056億3736万-0.6%29.430.28
03/15500503495503-0.79%11,50056億9396万+0.4%29.730.29
03/14502507502507+1.81%1,50057億3924万+1.2%29.960.29
03/13503503493498-0.6%3,60056億3736万-0.4%29.430.28
03/12506506492501-0.6%4,40056億7132万+0.2%29.610.29
03/11499504496504+2.23%4,10057億528万+0.8%29.790.29
03/08503503490493-1.99%4,50055億8076万-1.4%29.140.28
03/075035045005030%1,80056億9396万+0.6%29.730.29
03/06500505500503-0.2%3,20056億9396万+0.8%29.730.29
03/05504509503504+0.6%90057億528万+1%29.790.29
03/045025025015010%1,10056億7132万+0.4%29.610.29
03/01502505501501-0.2%1,50056億7132万+0.4%29.610.29
02/28514514501502-2.33%7,20056億8264万+0.8%29.670.29
02/275145165135140%50058億1848万+3.21%30.380.29
02/26516516511514-0.39%1,20058億1848万+3.42%30.380.29
02/25525525510516+1.98%3,90058億4112万+3.82%30.50.29
02/22501506501506+1%3,20057億2792万+2.02%29.90.29
02/21500502500501+0.4%90056億7132万+1.01%29.610.29
02/20497500497499+0.4%1,00056億4868万+0.6%29.490.28
02/19496517496497+0.4%21,00056億2604万+0.4%29.370.28
02/18495497493495+0.41%4,00056億340万0%29.250.28
02/15503503493493-0.4%4,00055億8076万-0.2%29.140.28
02/144954964934950%3,50056億340万+0.41%29.250.28
02/13493495493495+0.81%3,80056億340万+0.41%29.250.28
02/12501501491491+0.2%2,40055億5812万-0.2%29.020.28
02/08494495490490-0.61%40055億4680万-0.2%28.960.28
02/07490493490493-1.4%3,80055億8076万+0.61%29.140.28
02/06497501496500+0.6%1,60056億6000万+2.25%29.550.29
02/05497497493497+0.81%1,80056億2604万+2.05%29.370.28
02/04494496493493+0.2%1,00055億8076万+1.86%29.140.28
02/01495499492492-1.01%1,10055億6944万+1.86%29.080.28
01/31496497496497+0.2%1,70056億2604万+3.33%29.370.28
01/30493496493496-0.8%1,00056億1472万+3.33%29.310.28
01/29495501494500-0.2%1,40056億6000万+4.38%29.550.29
01/28499501499501+0.8%1,00056億7132万+4.59%29.610.29
01/25494498494497+2.26%3,30056億2604万+3.76%29.370.28
01/24494494486486-0.61%2,20055億152万+1.46%28.720.28
01/23488493488489-1.01%3,00055億3548万+1.88%28.90.28
01/22500500494494-1.2%1,80055億9208万+2.7%29.190.28
01/21502502500500-0.4%1,70056億6000万+3.95%29.550.29
01/18502502499502+1.01%50056億8264万+3.93%29.670.29
01/17493501493497-1.19%50056億2604万+2.47%29.370.28
01/16502506493503+2.03%5,00056億9396万+3.29%29.730.29
01/15490493489493+3.14%4,90055億8076万+0.61%29.140.28
01/11480494477478+0.21%5,40054億1096万-3.04%28.250.27
01/10478481477477+0.42%1,50053億9964万-3.83%28.190.27
01/09477479472475-0.42%4,70053億7700万-5%28.070.27
01/08481481465477-0.83%11,70053億9964万-5.36%28.190.27
01/07467481467481+3.66%4,50054億4492万-4.94%28.430.27
01/04463466454464-1.28%5,70052億5248万-8.84%27.420.26
2018
12/28462470462470+1.51%3,90053億2040万-8.2%27.780.27
12/27449470449463+3.12%20,70052億4116万-10.1%27.360.26
12/26431450430449+4.42%8,80050億8268万-13.32%26.540.26
12/25447447430430-4.87%41,80048億6760万-17.62%25.410.25
12/21458458444452-1.74%28,00051億1664万-14.23%26.710.26
12/20459463444460-1.5%52,50052億720万-13.37%27.190.26
12/19471475466467-3.11%63,70052億8644万-12.71%27.60.27
12/18486486479482-1.83%28,30054億5624万-10.58%28.490.27
12/17498498487491-1.21%27,60055億5812万-9.58%29.020.28
12/14505505492497-1.78%23,20056億2604万-8.97%29.370.28
12/13510513505506-0.78%5,70057億2792万-7.83%29.90.29
12/12503512499510+1.59%25,80057億7320万-7.61%30.140.29
12/11513520498502-1.76%16,30056億8264万-9.55%29.670.29
12/10534534505511-5.37%25,80057億8452万-8.42%30.20.29
12/07552552537540-1.1%4,40061億1280万-3.57%31.910.31
12/06555568544546-1.44%18,10061億8072万-2.67%32.270.31
12/05564570554554-1.77%9,40062億7128万-1.6%32.740.32
12/04567567560564-0.7%4,20063億8448万0%33.330.32
12/03573574568568-0.7%8,80064億2976万+0.71%33.570.32
11/30573581566572-0.17%7,70064億7504万+1.24%33.80.33
11/29565579565573+1.96%7,00064億8636万+1.06%33.860.33
11/28549562549562+2.55%2,70063億6184万-1.06%33.210.32
11/27549553547548+0.74%4,30062億336万-3.86%32.390.31
11/26546553544544-0.18%10,80061億5808万-5.06%32.150.31
11/22553553545545+0.37%6,80061億6940万-5.38%32.210.31
11/21546546538543-0.55%4,20061億4676万-6.22%32.090.31
11/20538546537546+0.18%6,10061億8072万-6.35%32.270.31
11/19545546540545+0.18%3,60061億6940万-7%32.210.31
11/16549552544544-0.73%5,60061億5808万-7.64%32.150.31
11/15577577548548-3.35%15,90062億336万-7.59%32.390.31
11/14570570567567-0.53%6,90064億1844万-4.87%33.510.32
11/13570576567570-0.7%9,50064億5240万-4.68%33.690.33
11/12576585571574-0.35%10,30064億9768万-4.33%33.920.33
11/09577581575576+0.17%5,30065億2032万-4.32%34.040.33
11/08569580559575+1.23%30,70065億900万-4.8%33.980.33
11/07574580567568-1.9%9,00064億2976万-6.27%33.570.32
11/06576579573579+0.17%3,50065億5428万-4.77%34.220.33
11/05573580559578+1.58%12,30065億4296万-5.25%34.160.33
11/02578590569569-1.56%26,90064億4108万-7.18%33.630.32
11/01584585578578-1.03%1,90065億4296万-6.02%34.160.33
10/31580590580584+1.04%3,60066億1088万-5.35%34.510.33
10/30573580563578+0.87%12,50065億4296万-6.62%34.160.33