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
03/29175182175180+3.45%34,70041億5569万-1.64%237.632.81
03/28177178174174-3.33%46,70040億1717万-5.43%229.712.72
03/271761801751800%24,60041億5569万-2.17%237.632.81
03/26178180176180+2.27%22,10041億5569万-2.17%237.632.81
03/25180180173176-2.22%40,30040億6334万-4.35%232.352.75
03/221771811771800%42,60041億5569万-2.7%237.632.81
03/201801821781800%17,60041億5569万-2.7%237.632.81
03/191811821801800%18,30041億5569万-2.7%237.632.81
03/18183183178180-1.64%15,90041億5569万-3.23%237.632.81
03/15181183179183+1.1%20,70042億2495万-1.61%241.592.86
03/14182183181181-1.09%29,60041億7878万-2.69%238.952.83
03/13182186179183+1.1%77,50042億2495万-1.61%241.592.86
03/121821861801810%49,40041億7878万-3.21%238.952.83
03/11176182176181+1.69%24,60041億7878万-3.21%238.952.83
03/08180181174178-3.26%100,00041億952万-4.81%234.992.78
03/07189189183184-2.65%57,60042億4804万-2.13%242.912.87
03/06188190188189+0.53%21,30043億6348万+0.53%249.512.95
03/05187190187188-0.53%31,20043億4039万0%248.192.94
03/041891921891890%46,70043億6348万+0.53%249.512.95
03/01186189185189+1.07%51,30043億6348万+0.53%249.512.95
02/28194194186187-3.11%51,30043億1730万0%246.872.92
02/27191194190193+2.66%42,70044億5582万+3.76%254.793.01
02/26190193188188-2.59%77,00043億4039万+1.62%248.192.94
02/25192196187193+3.21%99,20044億5582万+4.89%254.793.01
02/22190193185187+1.08%159,30043億1730万+2.19%246.872.92
02/21186187183185-0.54%47,20042億7113万+1.09%244.232.89
02/20189189185186-1.06%30,30042億9421万+2.2%245.552.9
02/19184189184188+3.3%41,00043億4039万+3.3%248.192.94
02/18184190180182-1.09%73,80042億187万+1.11%240.272.84
02/15185185182184-1.08%38,40042億4804万+2.79%242.912.87
02/14187188186186-1.06%27,40042億9421万+3.91%245.552.9
02/13186189186188+1.62%36,30043億4039万+5.62%248.192.94
02/121841901841850%53,10042億7113万+4.52%244.232.89
02/08187187181185-2.12%120,50042億7113万+5.11%244.232.89
02/071901921881890%50,50043億6348万+8.62%249.512.95
02/06188191188189-0.53%52,00043億6348万+9.25%249.512.95
02/051921931891900%52,50043億8656万+10.47%250.832.97
02/04190193185190+0.53%55,40043億8656万+11.76%250.832.97
02/01189190185189-1.56%71,70043億6348万+12.5%249.512.95
01/31182195180192+6.67%122,40044億3274万+14.97%253.473
01/30190190177180-5.26%301,00041億5569万+7.78%237.632.81
01/29192194187190-2.56%247,60043億8656万+13.77%250.832.97
01/28186205184195+4.28%997,00045億200万+17.47%257.433.05
01/25168198168187+11.31%1,825,70043億1730万+11.98%246.872.92
01/24166170164168+1.2%49,60038億7864万+0.6%221.782.62
01/23165167163166+0.61%28,70038億3247万-1.19%219.142.59
01/22163167163165-0.6%51,80038億938万-2.94%217.822.58
01/21173173165166-3.49%132,50038億3247万-2.92%219.142.59
01/18172173169172+1.18%39,40039億7099万-0.58%227.062.69
01/171701731671700%69,70039億2482万-2.3%224.422.66
01/16168174168170-1.16%76,00039億2482万-3.41%224.422.66
01/15161173159172+6.83%123,50039億7099万-3.37%227.062.69
01/11162165158161+2.55%52,00037億1703万-10.06%212.542.51
01/10163163156157-4.27%67,30036億2469万-13.74%207.262.45
01/09164168163164+0.61%46,80037億8630万-10.87%216.52.56
01/08163170162163-1.21%82,30037億6321万-12.37%215.182.55
01/07157166157165+5.1%82,30038億938万-12.23%217.822.58
01/04151157144157+1.95%77,90036億2469万-17.37%207.262.45
2018
12/28152157152154-1.91%65,00035億5542万-19.79%203.32.41
12/27160160155157+3.29%69,10036億2469万-19.07%207.262.45
12/26151155142152+11.76%231,80035億925万-22.45%200.662.37
12/25149152136136-15%319,40031億3985万-31.31%179.542.12
12/21158160152160-2.44%284,20036億9395万-20.4%211.222.5
12/20169169160164-4.65%133,10037億8630万-19.21%216.52.56
12/19178178170172-4.97%140,50039億7099万-16.1%227.062.69
12/18181184179181-3.21%81,80041億7878万-12.14%238.952.83
12/17193193187187-5.08%103,70043億1730万-9.66%246.872.92
12/14204204195197-2.96%119,60045億4817万-5.74%260.073.08
12/13200203199203+1%67,30046億8670万-2.87%267.993.17
12/12199203199201+1.52%54,20046億4052万-4.29%265.353.14
12/11204204198198-1.49%43,70045億7126万-5.71%261.393.09
12/10202205200201-2.9%92,40046億4052万-4.74%265.353.14
12/072082092032070%70,20047億7905万-1.9%273.273.23
12/06208210205207-1.43%45,80047億7905万-2.36%273.273.23
12/05208211207210-0.94%56,80048億4831万-0.94%277.233.28
12/04214216210212-2.75%79,80048億9448万-0.47%279.873.31
12/03215221214218+0.46%62,30050億3300万+2.35%287.793.4
11/30220227217217-2.25%86,10050億992万+2.36%286.473.39
11/29220224215222+1.83%103,50051億2535万+4.23%293.073.47
11/28212219212218+2.83%95,30050億3300万+2.35%287.793.4
11/27209215209212+1.44%59,90048億9448万-0.93%279.873.31
11/26207209205209+0.48%29,40048億2522万-3.24%275.913.26
11/22206208203208+0.48%49,60048億213万-4.15%274.593.25
11/212052072002070%72,80047億7905万-5.48%273.273.23
11/20205207205207+0.49%21,10047億7905万-6.33%273.273.23
11/19204207202206+1.98%25,30047億5596万-7.21%271.953.22
11/16206208202202-1.46%85,90046億6361万-9.82%266.673.15
11/15207210205205-1.44%38,10047億3287万-9.29%270.633.2
11/142082112082080%23,80048億213万-8.77%274.593.25
11/13206209203208-1.42%73,30048億213万-9.17%274.593.25
11/12218218211211-3.65%72,60048億7139万-8.66%278.553.3
11/09213219213219+2.82%44,40050億5609万-6.01%289.113.42
11/082152162122130%42,70049億1757万-9.36%281.193.33
11/07214217212213-0.47%53,90049億1757万-10.13%281.193.33
11/06216216210214+0.94%41,00049億4066万-10.46%282.513.34
11/05208216204212-3.2%181,00048億9448万-12.03%279.873.31
11/02217223216219+0.46%42,30050億5609万-9.88%289.113.42
11/01220222216218-0.91%36,30050億3300万-11.02%287.793.4
10/31218222212220+2.33%93,70050億7918万-10.93%290.433.44
10/30212217200215+1.42%158,70049億6374万-13.65%283.833.36