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
03/29717722709712-0.84%12,80069億4837万-5.82%5.940.43
03/28729730709718-2.45%25,10070億692万-5.4%5.990.44
03/27732736725736+0.55%28,80071億8258万-3.41%6.140.45
03/26713737712732+3.1%40,30071億4354万-4.31%6.110.45
03/25728728705710-4.05%22,90069億2885万-7.67%5.930.43
03/22717741714740+3.21%33,00072億2162万-4.15%6.180.45
03/20713722712717+1.27%19,00069億9716万-7%5.980.44
03/19727727704708-2.75%37,00069億933万-7.81%5.910.43
03/18719729718728+1.96%28,60071億451万-4.96%6.080.44
03/15717727706714-0.42%45,00069億6788万-6.3%5.960.44
03/14739739713717-2.98%40,10069億9716万-5.66%5.980.44
03/13753754722739-1.34%93,80072億1186万-2.51%6.170.45
03/12740756739749+3.31%23,20073億945万-0.79%6.250.46
03/11728741712725-0.28%44,00070億7523万-3.46%6.050.44
03/08736752723727-4.84%88,10070億9475万-2.81%6.070.44
03/07792792758764-3.9%74,10074億5583万+2.55%6.380.47
03/06803806793795-1.12%22,50077億5836万+7.43%6.630.49
03/05809809794804-0.99%31,20078億4619万+9.54%6.710.49
03/04805821799812+2.01%50,30079億2426万+11.54%6.780.5
03/017928067927960%38,20077億6812万+10.25%6.640.49
02/28808822793796-1.61%55,20077億6812万+11.02%6.640.49
02/278088248048090%32,40078億9498万+13.94%6.750.49
02/26830830806809-2.18%37,60078億9498万+15.08%6.750.49
02/25812832810827+2.86%65,20080億7064万+18.65%6.90.5
02/22792806792804-0.25%17,40078億4619万+16.69%6.710.49
02/21799808785806+1.38%38,50078億6571万+18.36%6.730.49
02/20800808788795-1.61%47,90077億5836万+18.13%6.630.49
02/19794827788808-0.98%72,20078億8522万+21.5%6.740.49
02/18849849810816+2.13%227,80079億6330万+24.2%6.810.5
02/15704799703799+14.31%255,60077億9739万+23.11%6.670.49
02/14708708677699+6.23%101,60068億2150万+9.05%5.830.43
02/13654666645658+2.02%36,50064億2138万+3.13%5.490.4
02/12631654629645+2.22%27,40062億9452万+1.57%5.380.39
02/08659659631631-4.83%34,80061億5789万-0.16%5.270.39
02/07666669656663-0.45%19,40064億7018万+5.24%5.530.4
02/06670673660666+0.3%17,10064億9945万+6.22%5.560.41
02/05661673660664+0.76%17,70064億7994万+6.75%5.540.41
02/04652661649659+2.17%13,70064億3114万+6.81%5.50.4
02/01650651639645-0.46%21,80062億9452万+5.22%5.380.39
01/31638653638648+1.57%16,20063億2379万+6.06%5.410.4
01/30654656638638-2%25,30062億2620万+4.59%5.320.39
01/29652654641651-1.36%29,00063億5307万+6.9%5.430.4
01/28668675655660-0.75%19,70064億4090万+8.37%5.510.4
01/25664677656665+1.22%48,20064億8969万+9.2%5.550.41
01/24629657629657+4.45%21,00064億1162万+7.88%5.480.4
01/23633639620629-1.56%17,40061億3837万+3.28%5.250.38
01/22650652635639-0.93%14,10062億3596万+4.75%5.330.39
01/21637655637645+2.54%22,80062億9452万+5.39%5.380.39
01/18614630612629+2.95%35,30061億3837万+2.28%5.250.38
01/17606617605611+1.33%34,80059億6271万-0.97%5.10.37
01/16606610598603-0.5%34,20058億8464万-2.9%5.030.37
01/155966125856060%58,00059億1392万-3.35%5.060.37
01/11600610599606+0.5%34,20059億1392万-4.27%5.060.37
01/10610610587603-1.31%50,50058億8464万-5.49%5.030.37
01/09613619597611+0.33%28,10059億6271万-4.98%5.10.37
01/08594616594609+2.53%30,40059億4319万-6.02%5.080.37
01/07598607591594+4.21%47,90057億9681万-9.04%4.960.36
01/04565571547570-3.39%41,80055億6259万-13.37%4.760.35
2018
12/28570592568590+1.72%35,80057億5777万-11.14%4.920.36
12/27570580563580+5.65%59,20056億6018万-13.3%4.840.35
12/26528552528549+4.17%106,10053億5766万-18.67%4.580.34
12/25527545522527-6.56%158,10051億4296万-22.73%4.40.32
12/21577583551564-3.92%103,90055億404万-18.26%4.710.34
12/20609616581587-4.71%89,70057億2850万-15.78%4.90.36
12/19624632610616-1.75%53,60060億1151万-12.5%5.140.38
12/18627640623627-2.94%75,50061億1885万-11.69%5.230.38
12/17649662641646-1.67%53,00063億427万-9.78%5.390.39
12/14673673650657-2.38%33,00064億1162万-9%5.480.4
12/13673681664673+1.51%54,60065億6777万-7.43%5.620.41
12/12651677645663+2.16%47,30064億7018万-9.43%5.530.4
12/11680680646649-4.7%75,90063億3355万-11.94%5.420.4
12/10703706681681-4.76%62,70066億4584万-8.34%5.680.42
12/07701728701715+2.73%58,30069億7764万-4.28%5.970.44
12/06710710689696-2.25%81,80067億9222万-7.08%5.810.42
12/05721723707712-3.13%51,20069億4837万-5.44%5.940.43
12/04755757735735-2.39%32,90071億7282万-2.65%6.130.45
12/03739759739753+1.89%30,90073億4848万-0.13%6.280.46
11/30735743730739+0.41%21,20072億1186万-1.86%6.170.45
11/297407497357360%23,10071億8258万-2.13%6.140.45
11/28729739727736+1.66%26,60071億8258万-2.26%6.140.45
11/277287337167240%30,20070億6547万-3.98%6.040.44
11/26713730711724+0.56%19,90070億6547万-4.36%6.040.44
11/22725730714720+0.14%26,60070億2644万-5.14%6.010.44
11/217117277067190%35,50070億1668万-5.64%60.44
11/20722727717719-2.04%33,10070億1668万-6.01%60.44
11/19720739719734+1.38%28,40071億6306万-4.3%6.130.45
11/16761761724724-3.47%38,50070億6547万-5.85%6.040.44
11/15755775746750-0.92%51,70073億1921万-2.72%6.260.46
11/14758772752757+0.13%68,10073億8752万-1.94%6.320.46
11/13743762740756-3.32%57,10073億7776万-2.2%6.310.46
11/12780792772782-0.89%30,00076億3149万+0.9%6.530.48
11/09804806785789-1.5%44,70076億9980万+1.68%6.580.48
11/08799809796801+0.88%36,00078億1691万+2.96%6.680.49
11/07785809782794+0.51%49,50077億4860万+1.79%6.630.48
11/06795795781790-0.75%30,60077億956万+1.15%6.590.48
11/05782797773796+1.27%52,10077億6812万+1.66%6.640.49
11/02764791754786+2.88%104,80076億7053万+0.26%6.560.48
11/01778791760764-3.17%103,20074億5583万-2.8%6.380.47
10/31797808773789+2.87%182,10076億9980万0%6.580.48
10/30693770693767+8.33%117,70074億8511万-3.03%6.40.47