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
03/29600623600602+0.67%111,000307億8929万-1.15%-2.62
03/28598602595598+0.17%56,700305億8471万-1.81%-2.6
03/27600608596597-0.17%48,500305億3356万-2.13%-2.59
03/26601608598598-0.33%34,200305億8471万-1.97%-2.6
03/25610612590600-1.64%136,300306億8700万-1.64%-2.61
03/22610615604610-0.49%42,900311億9845万-0.16%-2.65
03/20609623606613+0.66%45,600313億5188万+0.16%-2.66
03/19610615603609-0.65%39,000311億4730万-0.65%-2.65
03/18608614600613+0.82%71,800313億5188万+0.16%-2.66
03/156126176006080%45,400310億9616万-0.49%-2.64
03/14615618600608-0.16%75,700310億9616万-0.49%-2.64
03/13623625608609-2.09%53,100311億4730万-0.33%-2.65
03/12630635622622-0.96%30,900318億1219万+1.97%-2.7
03/11608634604628+2.78%83,600321億1906万+2.95%-2.73
03/08633637609611-3.63%133,800312億4959万+0.49%-2.65
03/07607645602634+4.97%167,400324億2593万+4.45%-2.75
03/06600606595604+0.5%27,800308億9158万-0.17%-2.62
03/05598603597601-0.33%34,400307億3814万-0.66%-2.61
03/04603609599603+0.84%37,100308億4043万-0.33%-2.62
03/01601606596598-0.83%57,500305億8471万-0.83%-2.6
02/28607610600603-0.66%35,300308億4043万+0.17%-2.62
02/276036106036070%22,000310億4501万+1.17%-2.64
02/26617617601607-1.62%56,400310億4501万+1.51%-2.64
02/25619619613617-0.16%19,500315億5646万+3.7%-2.68
02/226106196086180%28,800316億761万+4.22%-2.68
02/21619632615618+0.82%90,100316億761万+4.75%-2.68
02/20611620607613+2.51%61,700313億5188万+4.43%-2.66
02/19593610593598+0.84%110,700305億8471万+2.57%-2.6
02/18623624592593-4.2%210,700303億2898万+2.24%-2.58
02/15626628614619-2.67%96,700316億5875万+7.09%-2.69
02/146366456266360%111,700325億2822万+10.42%-2.76
02/13600645600636+6.35%206,200325億2822万+11.19%-2.76
02/12592614590598+1.36%178,100305億8471万+5.28%-2.6
02/08603605559590-1.17%116,200301億7555万+4.24%-2.56
02/07604607587597-2.13%122,000305億3356万+5.85%-2.59
02/06604616599610+1.84%135,000311億9845万+8.35%-2.65
02/05608626596599-0.17%152,400306億3585万+6.77%-2.6
02/04593607593600+1.87%87,300306億8700万+7.33%-2.61
02/015865945775890%56,600301億2440万+5.37%-2.56
01/31578592578589+1.9%70,400301億2440万+5.18%-2.56
01/30591595571578-3.34%119,100295億6181万+3.03%-2.51
01/29585601579598-1.16%117,000305億8471万+6.03%-2.6
01/28568615568605+8.42%341,900309億4272万+7.08%-2.63
01/25568573552558-1.76%253,000285億3891万-1.41%-2.42
01/24560576557568+3.27%254,100290億5036万-0.53%-2.47
01/23548563537550-0.9%89,800281億2975万-4.35%-2.39
01/22541562534555+2.59%149,400283億8547万-4.31%-2.41
01/21558560536541-2.87%119,300276億6944万-7.68%-2.35
01/18555567553557-0.18%116,800284億8776万-5.91%-2.42
01/17532561527558+4.89%184,000285億3891万-6.53%-2.42
01/16530543518532+0.19%92,600272億914万-11.63%-2.31
01/15520535514531+1.92%122,000271億5799万-12.81%-2.31
01/11531531509521-3.16%263,800266億4654万-15.56%-2.26
01/10548554528538-3.58%183,200275億1601万-14.06%-2.34
01/09544569540558+4.49%231,900285億3891万-11.99%-2.42
01/08546553534534-3.26%158,700273億1143万-16.69%-2.32
01/07553565542552+2.99%153,800282億3204万-14.81%-2.4
01/04531546508536-2.55%285,400274億1372万-18.17%-2.33
2018
12/28561568540550-2.65%154,800281億2975万-16.92%-2.39
12/27587591559565+1.44%304,200288億9692万-15.29%-2.45
12/26573585542557-1.24%134,400284億8776万-17.11%-2.42
12/25556584526564-3.59%422,200288億4578万-16.69%-2.45
12/21594602564585-4.1%358,100299億1982万-14.1%-2.54
12/20640642605610-3.79%235,500311億9845万-10.82%-2.65
12/19639660625634+0.48%209,500324億2593万-7.71%-2.75
12/18622659617631-0.79%170,400322億7249万-8.02%-2.74
12/17641649623636+0.16%133,700325億2822万-7.29%-2.76
12/14676676634635-5.79%291,900324億7707万-7.43%-2.76
12/13675690671674+0.15%115,300344億7173万-1.89%-2.93
12/12677685663673-0.88%154,200344億2058万-1.75%-2.92
12/11701705678679-2.16%198,900347億2745万-0.59%-2.95
12/10689703674694-0.72%228,000354億9463万+1.91%-3.02
12/07678708678699+2.95%177,100357億5035万+2.95%-3.04
12/06695695665679-2.3%136,500347億2745万+0.74%-2.95
12/05700711689695-0.71%132,300355億4577万+3.27%-3.02
12/04716720692700-3.31%232,500358億150万+4.63%-3.04
12/03751755714724-3.85%183,200370億2898万+8.87%-3.15
11/30743754731753+1.35%307,300385億1218万+14.09%-3.27
11/29731744728743+2.06%211,500380億73万+13.44%-3.23
11/28715740707728+2.25%363,800372億3356万+11.83%-3.16
11/27713722702712+0.14%129,700364億1524万+9.88%-3.09
11/26699732696711+0.57%334,900363億6409万+9.89%-3.09
11/22690723686707+2.91%375,400361億5951万+9.78%-3.07
11/21675719675687+0.29%432,700351億3661万+7.01%-2.98
11/20666686663685+1.33%105,700350億3432万+6.86%-2.98
11/19655685644676+1.2%292,400345億7402万+5.63%-2.94
11/16671682659668-0.89%121,600341億6486万+4.38%-2.9
11/15660684642674+0.75%210,200344億7173万+5.31%-2.93
11/14634697626669+7.21%677,800342億1600万+4.53%-2.91
11/136056345846240%252,200319億1448万-2.65%-2.71
11/12643652615624-2.5%166,900319億1448万-2.95%-2.71
11/09662662631640-3.03%128,100327億3280万-0.62%-2.78
11/08636685635660+7.14%304,300337億5570万+2.17%-2.87
11/07637643616616-2.53%116,800315億532万-4.79%-2.68
11/06630638613632+1.61%93,300323億2364万-2.47%-2.75
11/05630648622622-2.35%129,800318億1219万-4.16%-2.7
11/02605648605637+7.06%305,400325億7936万-2%-2.77
11/01629629593595-6.15%177,600304億3127万-8.18%-2.59
10/31624634615634+3.26%179,800324億2593万-2.16%-2.75
10/30574615570614+4.6%272,300314億303万-4.95%-2.67