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
03/29644644628633-1.56%96,300165億656万-4.38%38.830.27
03/28650651634643-2.13%120,000167億6732万-3.31%39.440.27
03/27650659647657-2.23%113,500171億3240万-1.5%40.30.28
03/26661672654672+3.07%131,200175億2355万+0.45%41.220.28
03/25673673646652-3.98%136,300170億201万-2.83%400.28
03/22655679651679+5.11%238,100177億609万+1.04%41.650.29
03/20633649633646+2.05%102,000168億4555万-3.58%39.630.27
03/19644644631633-2.16%152,100165億656万-5.66%38.830.27
03/18646649636647+1.25%117,100168億7163万-3.58%39.690.27
03/15630645630639+1.43%193,900166億6302万-4.63%39.20.27
03/14640653630630-0.63%95,300164億2833万-5.97%38.650.27
03/13652654631634-2.76%108,900165億3263万-5.51%38.890.27
03/12656656642652+1.72%76,000170億201万-2.98%400.28
03/11645646632641+0.16%117,500167億1517万-4.75%39.320.27
03/08658658637640-3.03%111,100166億8909万-4.9%39.260.27
03/07679685658660-1.93%148,800172億1063万-1.93%40.490.28
03/06688688673673-2.32%79,900175億4963万+0.15%41.280.28
03/05687692677689-0.14%96,900179億6685万+2.53%42.270.29
03/04692695683690-0.14%63,100179億9293万+2.83%42.330.29
03/01680691677691+1.32%99,800180億1901万+3.13%42.390.29
02/28685695679682-0.73%92,600177億8432万+2.1%41.840.29
02/27690694680687-0.29%62,500179億1470万+3%42.140.29
02/26700700683689-1.01%34,800179億6685万+3.45%42.270.29
02/257007056906960%80,700181億4939万+4.82%42.70.29
02/22688699686696-0.14%46,400181億4939万+5.14%42.70.29
02/21707707693697-0.57%33,100181億7547万+5.61%42.760.29
02/20705710697701-1.13%49,700182億7977万+6.53%430.3
02/19707714701709-0.84%91,200184億8839万+8.08%43.490.3
02/18686716683715+5.46%201,500186億4485万+9.66%43.860.3
02/15649679637678+5.77%253,600176億8001万+4.47%41.590.29
02/14652655634641-3.17%152,400167億1517万-0.93%39.320.27
02/13648663645662+3.76%123,600172億6278万+2.48%40.610.28
02/12621641620638+3.24%62,500166億3694万-1.09%39.140.27
02/08631636617618-4.04%86,900161億1541万-4.04%37.910.26
02/07652654637644-1.53%61,200167億9340万0%39.510.27
02/06665665651654-1.36%58,400170億5417万+1.71%40.120.28
02/05667668661663+0.15%45,100172億8886万+3.59%40.670.28
02/04649662642662+3.44%66,300172億6278万+4.09%40.610.28
02/01650650639640-1.54%48,600166億8909万+0.79%39.260.27
01/31650654644650+0.93%65,000169億4986万+2.52%39.870.27
01/30654656644644-1.68%83,600167億9340万+1.58%39.510.27
01/29659659647655-1.06%67,300170億8024万+3.48%40.180.28
01/28670673662662-1.05%39,300172億6278万+4.58%40.610.28
01/25663674661669+2.14%93,700174億4532万+5.69%41.040.28
01/24650657641655+0.46%43,300170億8024万+3.48%40.180.28
01/23649652638652+0.62%46,000170億201万+3%400.28
01/22660661646648-1.37%80,500168億9771万+2.37%39.750.27
01/21656665656657+1.23%67,000171億3240万+3.63%40.30.28
01/18656658646649+0.46%55,800169億2378万+2.2%39.810.27
01/17645653641646+1.73%74,500168億4555万+1.41%39.630.27
01/16639647632635-1.09%76,000165億5871万-0.78%38.950.27
01/15619642619642+2.39%119,200167億4125万-0.16%39.380.27
01/116236286176270%120,400163億5010万-3.09%38.460.27
01/10630631619627-0.63%45,700163億5010万-3.69%38.460.27
01/09631632621631+0.32%60,000164億5440万-3.66%38.710.27
01/08634637625629-0.16%53,400164億225万-4.55%38.590.27
01/07625646624630+3.62%76,500164億2833万-4.98%38.650.27
01/04610610584608-2.25%139,100158億5464万-8.71%37.30.26
2018
12/28610627609622+1.47%127,200162億1971万-6.89%38.160.26
12/27606613600613+5.15%179,100159億8502万-8.51%37.60.26
12/26576586575583+1.92%110,800152億272万-13.37%35.760.25
12/25590593569572-7.29%304,900149億1588万-15.51%35.090.24
12/21629634610617-2.37%212,600160億8933万-9.53%37.850.26
12/20639652630632-1.56%270,400164億8048万-7.74%38.770.27
12/19631651625642+1.26%174,500167億4125万-6.82%39.380.27
12/18632644630634-1.25%151,800165億3263万-8.25%38.890.27
12/17654659640642-1.83%191,900167億4125万-7.63%39.380.27
12/14672672651654-3.25%186,800170億5417万-6.44%40.120.28
12/13659677653676+2.74%239,500176億2786万-3.84%41.470.29
12/12655664651658+1.39%124,000171億5847万-6.67%40.360.28
12/11676677644649-3.57%173,900169億2378万-8.33%39.810.27
12/10681682671673-2.6%126,500175億4963万-5.48%41.280.28
12/07694698685691-0.58%78,100180億1901万-3.22%42.390.29
12/06704708690695-1.7%115,600181億2331万-2.8%42.630.29
12/05701718700707-1.26%89,700184億3623万-1.26%43.370.3
12/04740740715716-3.11%135,800186億7092万+0.14%43.920.3
12/03737745732739+1.23%90,100192億7069万+3.5%45.330.31
11/30736740728730-0.82%75,700190億3600万+2.53%44.780.31
11/29742745731736-0.14%123,200191億9246万+3.66%45.150.31
11/28715740715737+3.08%235,900192億1854万+3.95%45.210.31
11/27704719700715+2%166,600186億4485万+1.13%43.860.3
11/26678703673701+4.78%223,400182億7977万-0.85%430.3
11/22668674664669+0.6%150,300174億4532万-5.77%41.040.28
11/21672673660665-2.35%195,000173億4101万-6.86%40.790.28
11/20681688675681-1.3%91,800177億5824万-5.42%41.780.29
11/19699700686690-0.72%126,000179億9293万-4.7%42.330.29
11/16691715685695+1.02%153,500181億2331万-4.53%42.630.29
11/15709715678688-6.01%410,800179億4078万-6.01%42.210.29
11/14718740718732+2.52%113,200190億8815万-0.54%44.90.31
11/13715719707714-2.19%138,400186億1877万-3.51%43.80.3
11/12739741724730-1.62%149,200190億3600万-2.01%44.780.31
11/09745746738742-0.27%143,200193億4892万-0.93%45.520.31
11/08737750737744+1.64%88,700194億107万-1.33%45.640.31
11/07745749729732-1.08%86,300190億8815万-3.43%44.90.31
11/06734747734740+1.23%75,200192億9677万-3.14%45.40.31
11/05719736716731+0.97%108,100190億6208万-4.82%44.840.31
11/02715727706724+1.26%243,400188億7954万-6.34%44.410.31
11/01710729701715-0.28%213,500186億4485万-7.98%43.860.3
10/31716728711717+1.99%322,700186億9700万-8.43%43.980.3
10/30685709683703+3.69%271,600183億3193万-11.01%43.130.3