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
03/29402408402408+0.99%40065億3628万-1.92%6.650.34
03/28410410404404-1.46%80064億7220万-2.88%6.580.33
03/27411412405410-0.49%1,50065億6832万-1.68%6.680.34
03/26414425410412+0.49%4,80066億36万-1.2%6.710.34
03/25415417410410-1.91%14,50065億6832万-1.91%6.680.34
03/22413418413418+1.21%2,70066億9648万0%6.810.35
03/204134144134130%2,50066億1638万-1.2%6.730.34
03/19418418409413-1.2%6,20066億1638万-1.2%6.730.34
03/18418419415418+0.24%2,60066億9648万0%6.810.35
03/15414417411417+0.72%6,80066億8046万0%6.80.34
03/14415416413414-0.96%1,40066億3240万-0.72%6.750.34
03/134134204104180%4,30066億9648万+0.48%6.810.35
03/12414419414418+1.46%3,10066億9648万+0.72%6.810.35
03/11412417412412+0.24%1,80066億36万-0.72%6.710.34
03/08417417411411-1.67%1,10065億8434万-0.72%6.70.34
03/07419419415418-0.24%1,00066億9648万+0.97%6.810.35
03/06418419417419+0.96%60067億1250万+1.21%6.830.35
03/05419419415415-0.48%1,30066億4842万+0.48%6.760.34
03/04416423416417-1.42%2,90064億2180万+0.97%6.460.33
03/01426426422423-0.7%50065億1420万+2.42%6.550.33
02/28424427420426-0.23%3,80065億6040万+3.4%6.60.33
02/27420427419427+1.43%1,20065億7580万+3.64%6.620.34
02/26420425420421+1.45%70064億8340万+2.43%6.520.33
02/25420425415415-1.19%3,60063億9100万+0.97%6.430.33
02/22419420418420+0.24%40064億6800万+2.19%6.510.33
02/21421421419419-0.48%80064億5260万+2.2%6.490.33
02/20420423419421+0.48%6,10064億8340万+2.68%6.520.33
02/19419419415419+0.72%1,10064億5260万+2.2%6.490.33
02/18418420415416-0.48%3,00064億640万+1.71%6.450.33
02/154184184184180%3,40064億3720万+2.45%6.480.33
02/14415418412418+0.48%3,30064億3720万+2.7%6.480.33
02/13417421414416+0.48%10,30064億640万+2.21%6.450.33
02/12388415376414+2.48%28,80063億7560万+1.97%6.410.33
02/08402442397404+0.25%54,30062億2160万-0.25%6.260.32
02/07400403400403+1.26%1,90062億620万-0.25%6.240.32
02/06398402397398-0.25%3,10061億2920万-1.49%6.170.31
02/05400407399399-0.25%3,40061億4460万-0.99%6.180.31
02/04405405399400+0.25%1,40061億6000万-0.25%6.20.31
02/01405405396399-2.44%3,60061億4460万-0.25%6.180.31
01/31406412400409+0.49%7,70062億9860万+2.25%6.340.32
01/30406410406407-0.97%80062億6780万+1.75%6.310.32
01/294114114054110%26,90063億2940万+3.01%6.370.32
01/28407411404411+1.23%1,70063億2940万+3.01%6.370.32
01/25409414406406-0.98%4,50062億5240万+1.5%6.290.32
01/24415415407410+0.74%3,10063億1400万+2.24%6.350.32
01/23410415407407-1.21%4,40062億6780万+1.5%6.310.32
01/22413418410412-0.96%2,80063億4480万+2.74%6.380.32
01/21414417410416+0.73%4,80064億640万+3.48%6.450.33
01/18408413407413+0.24%3,00063億6020万+2.74%6.40.32
01/17414414408412+0.98%3,50063億4480万+2.49%6.380.32
01/16411414406408-1.69%70062億8320万+1.24%6.320.32
01/15403416402415+3.23%4,70063億9100万+2.98%6.430.33
01/11399402398402+1.52%2,00061億9080万-0.5%6.230.32
01/103963963953960%70060億9840万-2.22%6.140.31
01/09400401396396-1%90060億9840万-2.46%6.140.31
01/08395400395400+1.52%2,40061億6000万-1.72%6.20.31
01/07402402394394-0.25%2,70060億6760万-3.43%6.10.31
01/04385400380395+2.33%8,90060億8300万-3.42%6.120.31
2018
12/28387388385386-2.28%14,40059億4440万-5.85%5.980.3
12/27386395379395+4.5%2,50060億8300万-3.89%6.120.31
12/26359385359378+8%3,00058億2120万-8.47%5.860.3
12/25355370350350-6.91%99,50053億9000万-15.66%5.420.28
12/21387389370376-4.57%10,90057億9040万-9.83%5.830.3
12/20400400386394-1.5%5,10060億6760万-5.97%6.10.31
12/19402402384400-0.5%66,10061億6000万-4.76%6.20.31
12/18402407390402-1.23%16,10061億9080万-4.51%6.230.32
12/17426426405407-4.46%10,60062億6780万-3.78%6.310.32
12/14423430417426+0.71%6,20065億6040万+0.47%6.60.33
12/13430431418423-1.17%2,60065億1420万-0.47%6.550.33
12/12411431411428+5.42%20,20065億9120万+0.47%6.630.34
12/11415420405406-3.79%10,80062億5240万-4.92%6.290.32
12/10419422414422-1.17%2,90064億9880万-1.63%6.540.33
12/07420427411427+1.67%9,80065億7580万-0.7%6.620.34
12/06422423418420-0.47%5,60064億6800万-2.55%6.510.33
12/05421427420422-1.17%7,30064億9880万-2.54%6.540.33
12/044254274234270%2,50065億7580万-1.61%6.620.34
12/03427428423427+1.18%2,50065億7580万-1.84%6.620.34
11/30422423420422-0.47%3,80064億9880万-3.21%6.540.33
11/29419424417424+1.19%12,60065億2960万-3.2%6.570.33
11/28426428419419-1.64%6,30064億5260万-4.77%6.490.33
11/27419426419426+1.43%6,60065億6040万-3.84%6.60.33
11/26418421416420-0.24%3,90064億6800万-5.62%6.510.33
11/22421422418421-0.24%6,20064億8340万-6.03%6.520.33
11/21423428421422-1.4%5,80064億9880万-6.22%6.540.33
11/20430430423428-0.7%4,50065億9120万-5.52%6.630.34
11/19437437426431+6.42%22,40066億3740万-5.48%6.680.34
11/16417421405405-3.34%19,30062億3700万-11.57%6.270.32
11/15431432415419-2.78%9,60064億5260万-9.31%6.490.33
11/144314344264310%2,40066億3740万-7.31%6.680.34
11/13433433419431-0.92%14,10066億3740万-7.71%6.680.34
11/12436440430435-2.03%12,10066億9900万-7.45%6.740.34
11/09450451437444-1.33%12,10068億3760万-5.93%6.880.35
11/084504514504500%7,10069億3000万-5.26%6.970.35
11/074524524504500%5,40069億3000万-5.66%6.970.35
11/06453453448450-0.66%7,70069億3000万-6.05%6.970.35
11/05453453451453-0.44%2,90069億7620万-5.82%7.020.36
11/02458459448455+0.22%2,90070億700万-5.8%7.050.36
11/01459459454454-1.09%60069億9160万-6.39%7.030.36
10/31460460450459+0.66%2,50070億6860万-5.75%7.110.36
10/30440459440456+1.56%5,30070億2240万-6.94%7.070.36