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
03/29290297290293+0.34%15,20033億4097万-4.56%29.931.44
03/28296296287292-2.01%15,40033億2956万-5.5%29.831.44
03/27292298292298+1.36%10,10033億9798万-3.87%30.441.47
03/26291296287294+1.03%25,50033億5237万-5.47%30.041.45
03/25293298290291-3.32%11,10033億1816万-7.03%29.731.43
03/22303303298301-0.66%15,30034億3219万-3.83%30.751.48
03/203003032993030%6,70034億5499万-3.19%30.961.49
03/19305305300303-0.66%4,50034億5499万-3.19%30.961.49
03/18309312301305-2.87%37,60034億7780万-2.24%31.161.5
03/15312314309314-0.63%7,00035億8042万+0.64%32.081.55
03/14302316302316+4.64%18,00036億323万+0.96%32.281.55
03/13299302296302+1%6,20034億4359万-4.13%30.851.49
03/12296301291299+0.67%21,40034億938万-5.38%30.551.47
03/11291298291297+1.37%3,50033億8658万-6.6%30.341.46
03/08300300290293-2.98%24,50033億4097万-8.44%29.931.44
03/07308309300302-2.58%36,20034億4359万-5.92%30.851.49
03/06311313308310-0.64%9,30035億3481万-3.73%31.671.53
03/05316320310312-1.89%15,50035億5762万-3.41%31.871.54
03/04314320312318+1.6%14,60036億2603万-2.15%32.491.56
03/01311318311313-0.63%13,80035億6902万-3.99%31.981.54
02/28326326315315-2.17%14,30035億9183万-3.67%32.181.55
02/27327327318322-0.62%9,30036億7164万-1.83%32.91.58
02/26326331319324-0.61%18,60036億9445万-1.22%33.11.59
02/253343343213260%18,00037億1725万-0.61%33.311.6
02/22333335326326-3.83%21,70037億1725万-0.61%33.311.6
02/21339343330339+2.42%30,60038億6549万+3.04%34.631.67
02/20325333325331+0.91%19,20037億7427万+1.22%33.821.63
02/19322329318328+0.61%21,60037億4006万+0.61%33.511.61
02/18301329301326+8.31%56,60037億1725万+0.31%33.311.6
02/153013012913010%19,10034億3219万-7.1%30.751.48
02/14290306290301+2.73%27,20034億3219万-7.1%30.751.48
02/13290299284293+1.03%22,80033億4097万-9.85%29.931.44
02/12300305290290-6.15%99,00033億676万-10.77%29.631.43
02/08338338309309-9.12%79,10035億2341万-4.92%31.571.52
02/07348348337340-2.3%14,90038億7689万+4.94%34.741.67
02/06346348339348+0.58%12,20039億6811万+8.07%35.551.71
02/05352352345346+0.29%16,40039億4531万+8.46%35.351.7
02/04326345326345+4.23%35,90039億3390万+9.52%35.251.7
02/01334334329331-0.9%16,40037億7427万+5.75%33.821.63
01/31326344326334+2.77%35,00038億848万+7.4%34.121.64
01/30341341325325-4.41%47,50037億585万+4.84%33.21.6
01/29344344333340-2.02%28,30038億7689万+10.03%34.741.67
01/28350352337347-1.14%42,20039億5671万+12.66%35.451.71
01/25343356337351+1.15%84,30040億232万+14.33%35.861.73
01/24331348327347+4.83%69,40039億5671万+13.03%35.451.71
01/23322334321331+2.48%14,60037億7427万+7.82%33.821.63
01/22330330322323-1.22%12,40036億8305万+5.21%331.59
01/21341341327327-1.8%58,20037億2866万+6.51%33.411.61
01/18329335320333+1.52%57,60037億9707万+8.12%34.021.64
01/17314338314328+7.19%132,20037億4006万+6.15%33.511.61
01/16311311302306+0.99%18,10034億8920万-1.29%31.261.51
01/15304306297303+0.66%15,50034億5499万-2.88%30.961.49
01/11306306298301+0.33%10,70034億3219万-4.44%30.751.48
01/10302305295300-1.64%24,50034億2079万-5.66%30.651.48
01/09310310304305-1.93%28,60034億7780万-4.69%31.161.5
01/08306312304311+0.65%35,80035億4621万-3.42%31.771.53
01/07299311294309+6.92%65,20035億2341万-4.63%31.571.52
01/04290290276289-1.03%31,60032億9536万-11.35%29.531.42
2018
12/28284294279292+1.04%40,50033億2956万-10.98%29.831.44
12/27289292278289+9.06%55,30032億9536万-12.42%29.531.42
12/26270276256265+4.33%91,60030億2169万-20.42%27.071.3
12/25256262254254-9.29%73,70028億9626万-24.4%25.951.25
12/21285288266280-3.11%181,50031億9273万-17.65%28.611.38
12/20302303285289-6.17%64,80032億9536万-15.74%29.531.42
12/19305312301308+1.65%34,10035億1201万-10.98%31.471.52
12/18307312301303-4.72%93,00034億5499万-13.18%30.961.49
12/17321327313318-1.85%72,70036億2603万-9.66%32.491.56
12/14333336322324-3.57%64,60036億9445万-8.99%33.11.59
12/13346348332336-3.45%83,10038億3128万-7.18%34.331.65
12/12325349325348+7.41%34,50039億6811万-5.18%35.551.71
12/11343343321324-3.57%48,40036億9445万-13.14%33.11.59
12/10343343333336-3.45%36,70038億3128万-11.35%34.331.65
12/073513563463480%62,90039億6811万-9.38%35.551.71
12/06360362346348-4.13%52,00039億6811万-10.31%35.551.71
12/05360368355363-0.27%39,70041億3915万-7.16%37.091.79
12/04368374363364-2.15%35,00041億5055万-7.38%37.191.79
12/03369379362372+1.92%78,00042億4178万-5.82%381.83
11/30361373360365+1.67%60,60041億6196万-8.06%37.291.8
11/29367375356359-1.64%88,80040億9354万-9.8%36.681.77
11/28355369355365+2.82%33,60041億6196万-8.75%37.291.8
11/27353358347355+1.14%30,00040億4793万-11.91%36.271.75
11/26346353338351+1.45%32,70040億232万-13.33%35.861.73
11/22342348339346-0.29%43,40039億4531万-15.2%35.351.7
11/213413503373470%66,50039億5671万-15.78%35.451.71
11/20352353345347-2.25%36,10039億5671万-16.59%35.451.71
11/19342359338355+2.9%60,70040億4793万-15.48%36.271.75
11/16359366342345-2.27%83,60039億3390万-18.44%35.251.7
11/15359366351353-3.02%57,80040億2513万-17.14%36.061.74
11/14387388361364-5.21%134,10041億5055万-14.95%37.191.79
11/13383389372384-1.29%125,70043億7861万-10.7%39.231.89
11/12405419387389-3.47%149,60044億3562万-9.74%39.741.91
11/09434446403403-14.98%361,50045億9526万-6.71%41.171.98
11/08482499474474-0.63%150,10054億484万+9.47%48.432.33
11/07477485472477-0.63%95,20054億3905万+10.93%48.732.35
11/06485488470480-0.62%123,10054億7326万+12.15%49.042.36
11/05460489459483+4.55%263,40055億747万+13.92%49.342.38
11/02456468450462+3.13%196,20052億6801万+9.74%47.22.27
11/01424460422448+5.66%374,80051億838万+7.18%45.772.2
10/31416424416424+0.95%91,10048億3471万+1.92%43.322.09
10/30411431410420+1.94%90,70047億8910万+1.45%42.912.07