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
20228/1, 株式分割 1→2
2019
03/29588599575586-1.35%3,00075億9456万-1.18%16.140.66
03/28594596591594-0.08%5,60076億9824万-0.17%16.360.67
03/275925965875950%6,60077億472万-0.25%16.370.67
03/26585600585595+1.62%3,20077億472万-0.75%16.370.67
03/25590590576585-1.85%6,20075億8160万-2.82%16.110.66
03/22613613596596-1.41%3,80077億2416万-1.32%16.410.67
03/20619619595605+2.37%2,80078億3432万-0.25%16.650.68
03/19585612585591+0.94%2,80076億5288万-2.56%16.260.66
03/18615616569585-3.31%17,60075億8160万-3.15%16.110.66
03/15604610600605+0.92%7,40078億4080万+0.5%16.660.68
03/14580600580600+3.81%5,80077億6952万-0.08%16.510.67
03/13576582576578+0.17%9,80074億8440万-3.27%15.90.65
03/12575596561577+1.05%11,20074億7144万-3.27%15.880.65
03/11586586557571-2.56%5,40073億9368万-3.96%15.710.64
03/08585598585586+0.43%5,60075億8808万-1.26%16.120.66
03/07586594580583-0.43%6,40075億5568万-1.35%16.050.66
03/06589599585586-0.85%6,40075億8808万-0.76%16.120.66
03/05602608591591-2.24%3,80076億5288万+0.25%16.260.66
03/04612612598604+1.17%4,40078億2784万+2.9%16.630.68
03/01586597586597+0.08%6,80077億3712万+2.05%16.440.67
02/28598599597597-0.17%4,20077億3064万+2.32%16.430.67
02/27594607582598+0.59%13,00077億4360万+3.02%16.450.67
02/26620622591594-2.46%10,60076億9824万+2.77%16.360.67
02/25616616606609-0.98%6,80078億9264万+5.73%16.770.68
02/22625626610615-3%9,40079億7040万+7.14%16.940.69
02/21642642627634-0.94%2,80082億1664万+11.03%17.460.71
02/20665665636640-1.92%5,60082億9440万+12.87%17.620.72
02/19650663640653-1.81%7,00084億5640万+15.9%17.970.73
02/18652666637665+3.18%23,60086億1192万+18.66%18.30.75
02/15669669644644+0.78%24,40083億4624万+16.04%17.730.72
02/14628639600639+5.88%28,60082億8144万+15.97%17.60.72
02/13567608567604+9.63%23,20078億2136万+10.33%16.620.68
02/12548563545551+1.94%8,60071億3448万+1.19%15.160.62
02/08545556540540-0.37%5,20069億9840万-0.55%14.870.61
02/07545545542542-0.28%60070億2432万0%14.930.61
02/06539546538544+0.83%5,00070億4376万+0.65%14.970.61
02/05540551537539+0.19%4,20069億8544万+0.37%14.840.61
02/04536545536538-1.82%5,40069億7248万+0.56%14.810.6
02/01536550536548+2.33%1,60071億208万+2.62%15.090.62
01/31546547535536-1.83%7,80069億4008万+0.28%14.750.6
01/30548550540546-1.18%5,60070億6968万+1.96%15.020.61
01/29550556547552+0.36%7,00071億5392万+2.79%15.20.62
01/28545558540550+0.64%4,20071億2800万+2.04%15.150.62
01/25540547540547+0.28%3,40070億8264万+1.2%15.050.61
01/24534545534545+2.64%1,00070億6320万+0.55%15.010.61
01/23547547531531-2.57%3,40068億8176万-2.21%14.620.6
01/22551560545545-1%2,40070億6320万-0.18%15.010.61
01/21568568551551-0.72%5,60071億3448万+0.46%15.160.62
01/18561563545555+3.84%11,40071億8632万+1%15.270.62
01/17559559529534+0.66%6,40069億2064万-3.09%14.70.6
01/16557560529531-4.93%9,80068億7528万-4.07%14.610.6
01/15555570555558+0.09%2,80072億3168万+0.36%15.370.63
01/11550561550558+2.48%11,00072億2520万+0.09%15.350.63
01/10549549543544+0.46%5,00070億5024万-2.51%14.980.61
01/09550550541542-0.28%5,60070億1784万-3.3%14.910.61
01/08550555517543+1.78%18,00070億3728万-3.21%14.950.61
01/07524539512534+1.81%16,80069億1416万-5.24%14.690.6
01/04501526501524+1.95%6,00067億9104万-7.26%14.430.59
2018
12/28493520493514+4.37%8,80066億6144万-9.19%14.150.58
12/27483501482493+2.18%18,00063億8280万-13.29%13.560.55
12/26476490476482+1.47%12,60062億4672万-15.44%13.270.54
12/25460490460475-8.65%33,40061億5600万-17.1%13.080.53
12/21550555498520-6.05%43,40067億3920万-9.72%14.320.58
12/20563576554554-1.69%25,40071億7336万-4.07%15.240.62
12/19559577559563-4.41%16,40072億9648万-2.6%15.50.63
12/18586593573589+0.6%29,80076億3344万+1.73%16.220.66
12/17584587578586-0.59%12,80075億8808万+1.12%16.120.66
12/14594594585589-0.17%12,20076億3344万+1.55%16.220.66
12/13585593583590+1.11%12,80076億4640万+1.37%16.250.66
12/12590591576584-1.1%20,20075億6216万+0.43%16.070.66
12/11592593588590-0.84%12,20076億4640万+1.55%16.250.66
12/10597597578595+0.34%44,20077億1120万+2.23%16.380.67
12/07591597591593+0.42%8,40076億8528万+1.72%16.330.67
12/06589592589591+0.34%27,60076億5288万+0.94%16.260.66
12/05588595584589-0.93%10,20076億2696万-0.42%16.210.66
12/04591594586594+0.68%22,20076億9824万-1%16.360.67
12/03592592588590+0.85%3,00076億4640万-3.28%16.250.66
11/30588590583585-0.09%10,80075億8160万-5.65%16.110.66
11/29579590578586-0.26%15,00075億8808万-7.21%16.120.66
11/28586595580587+0.26%8,60076億752万-8.71%16.160.66
11/27581587574586+0.86%10,00075億8808万-10.61%16.120.66
11/26560586554581+3.94%16,80075億2328万-12.97%15.990.65
11/22557571555559+1.92%6,80072億3816万-17.75%15.380.63
11/21550554546548-0.36%13,40071億208万-20.81%15.090.62
11/20567572548550-0.36%13,40071億2800万-22.1%15.150.62
11/19564577552552-1.16%18,20071億5392万-23.23%15.20.62
11/16579583556559+1.82%17,20072億3816万-23.6%15.380.63
11/15571571548549-4.02%20,00071億856万-26.08%15.10.62
11/14583585564572-1.12%23,80074億664万-24.1%15.740.64
11/13593593574578-3.59%23,60074億9088万-24.15%15.920.65
11/12601602594600-3.31%11,20077億6952万-22.24%16.510.67
11/09630634607620+0.24%35,00080億3520万-20.41%17.070.7
11/08587619587619+6.36%17,40080億1576万-21.41%17.030.7
11/07588600581582-0.43%28,80075億3624万-26.86%16.010.65
11/06605607582584-2.26%36,40075億6864万-27.36%16.080.66
11/05604605598598-3.86%26,60077億4360万-26.42%16.450.67
11/02658658620622-3.72%39,80080億5464万-24.3%17.110.7
11/01719719644646-12.89%59,80083億6568万-22.04%17.780.73
10/31798804735741-9.85%26,80096億336万-11.15%20.410.83
10/30840850807822-2.2%12,000106億5312万-1.79%22.640.92