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
03/29582582570581+0.17%12,600285億5863万-2.02%4.410.38
03/28579581572580-0.17%19,500285億948万-2.52%4.40.38
03/27573584573581-0.17%16,000285億5863万-2.68%4.410.38
03/26565582561582+3.74%39,100286億779万-3%4.420.39
03/255545615435610%23,600275億7555万-6.81%4.260.37
03/22564564554561-0.18%30,300275億7555万-7.27%4.260.37
03/20568568560562-1.23%29,700276億2470万-7.72%4.270.37
03/19572572560569+0.18%25,800279億6878万-6.87%4.320.38
03/18569574560568-0.18%35,300279億1963万-7.64%4.310.38
03/15570570559569-0.18%20,500279億6878万-7.78%4.320.38
03/14572578565570-0.35%20,400280億1794万-8.06%4.330.38
03/13580580570572-1.21%23,300281億1624万-8.19%4.340.38
03/12581581574579+0.7%32,200284億6032万-7.51%4.40.38
03/11601601569575-1.03%36,200282億6371万-8.73%4.370.38
03/08595595575581-2.35%48,400285億5863万-8.21%4.410.38
03/07605605594595-1.82%33,400292億4679万-6.45%4.520.39
03/06613613605606-1.46%23,600297億8749万-5.02%4.60.4
03/05618618613615-0.65%25,200302億2988万-3.91%4.670.41
03/04623623616619-0.16%26,900304億2650万-3.58%4.70.41
03/01628628619620-1.74%11,900304億7565万-3.43%4.710.41
02/28633635628631-0.16%7,000310億1635万-1.71%4.790.42
02/27623640617632+0.16%48,600310億6550万-1.4%4.80.42
02/26647647626631-1.87%36,200310億1635万-1.41%4.790.42
02/25637644634643+1.1%26,100316億620万+0.47%4.880.43
02/22638645635636-0.16%10,700312億6212万-0.47%4.830.42
02/21642645636637-0.62%11,400313億1127万-0.16%4.840.42
02/20647647637641-0.16%22,800315億789万+0.63%4.870.42
02/19641647639642+0.94%11,100315億5704万+0.94%4.870.42
02/18638639635636-0.16%24,400312億6212万+0.32%4.830.42
02/15645651627637-1.7%22,700313億1127万+0.79%4.840.42
02/14634648634648+2.37%5,800318億5197万+2.69%4.920.43
02/13652652633633-2.47%12,100311億1466万+0.64%4.810.42
02/12636649636649+2.37%18,100319億112万+3.34%4.930.43
02/08635646625634-0.47%16,100311億6381万+1.28%4.810.42
02/07644651637637-1.09%4,900313億1127万+1.92%4.840.42
02/06666666644644-2.42%15,000316億5535万+3.21%4.890.43
02/05659666649660+0.61%10,200324億4182万+6.28%5.010.44
02/04651660650656+0.77%11,100322億4520万+6.32%4.980.43
02/01654660651651-0.91%3,400319億9943万+6.03%4.940.43
01/31656666634657-0.15%22,700322億9436万+7.35%4.990.43
01/30659664651658+1.23%5,400323億4351万+7.69%50.44
01/29652655639650-1.37%24,300319億5028万+6.56%4.940.43
01/28656659648659+3.62%25,900323億9267万+7.86%50.44
01/25615637610636+3.75%15,800312億6212万+4.09%4.830.42
01/24609616609613+0.99%7,100301億3157万0%4.650.41
01/23610613603607-1.3%7,300298億3664万-1.3%4.610.4
01/22618620614615-0.49%4,900302億2988万-0.32%4.670.41
01/21616621610618+0.65%12,200303億7734万-0.16%4.690.41
01/18611615607614+0.82%6,900301億8072万-1.44%4.660.41
01/17611618601609-0.16%13,600299億3495万-2.72%4.620.4
01/16612614605610-0.81%12,000299億8411万-3.17%4.630.4
01/15600615588615+2.5%20,300302億2988万-3.15%4.670.41
01/11592604588600+0.17%16,900294億9256万-6.1%4.560.4
01/10614616591599-0.83%34,900294億4341万-6.99%4.550.4
01/09611615601604+0.5%18,300296億8918万-6.79%4.590.4
01/08616617601601-2.28%26,600295億4172万-7.96%4.560.4
01/07605621605615+3.54%8,200302億2988万-6.39%4.670.41
01/04594595575594-1.82%12,000291億9764万-10.14%4.510.39
2018
12/28603616592605+0.33%5,600297億3834万-9.16%4.590.4
12/27601623601603+3.79%25,400296億4003万-10%4.580.4
12/26605605576581+5.64%32,100285億5863万-13.8%4.410.38
12/25562563529550-7.09%50,700270億3485万-19.12%4.180.36
12/215926005665920%54,700290億9933万-13.83%4.490.39
12/20625625581592-6.03%51,600290億9933万-14.45%4.490.39
12/19640640624630-1.87%12,000309億6719万-9.61%4.780.42
12/18660661628642-3.31%46,200315億5704万-8.55%4.870.42
12/17673673660664-1.34%15,700326億3844万-5.95%5.040.44
12/14681681658673-1.17%19,900330億8083万-4.94%5.110.45
12/13664683663681+3.81%21,900334億7406万-4.08%5.170.45
12/12668669656656+0.61%15,600322億4520万-7.99%4.980.43
12/11683687650652-4.96%51,700320億4859万-8.81%4.950.43
12/10701703681686-2%25,600337億1983万-4.46%5.210.45
12/07693705693700-0.85%17,600344億799万-2.64%5.310.46
12/06705708701706-0.42%6,000347億292万-1.81%5.360.47
12/05709718692709-0.84%24,900348億5038万-1.25%5.380.47
12/04716723714715-1.11%9,600351億4531万-0.42%5.430.47
12/03730732720723+0.56%11,400355億3854万+0.84%5.490.48
11/30713726712719+0.98%10,700353億4192万+0.56%5.460.48
11/29718721712712-0.14%18,000349億9784万-0.28%5.410.47
11/28712719711713+0.85%4,700350億4700万-0.14%5.410.47
11/27716716704707-0.7%16,700347億5207万-0.84%5.370.47
11/26737737712712-1.25%14,800349億9784万+0.14%5.410.47
11/22716725704721+2.12%16,200354億4023万+1.55%5.470.48
11/21711716705706-1.94%13,300347億292万-0.28%5.360.47
11/20724731710720+0.28%14,600353億9108万+1.84%5.470.48
11/19726728718718-1.24%10,400352億9277万+1.84%5.450.48
11/16727736712727+0.83%10,100357億3516万+3.27%5.520.48
11/15721721711721+0.14%11,200354億4023万+2.56%5.470.48
11/14732732717720-2.7%12,200353億9108万+2.71%5.470.48
11/13726742712740-1.46%32,100363億7416万+5.41%5.620.49
11/12740765738751+3.87%49,900369億1486万+7.13%5.70.5
11/09731731718723-0.14%13,900355億3854万+3.14%5.490.48
11/08735740724724-1.36%13,700355億8770万+3.28%5.50.48
11/07718735718734+2.66%24,900360億7924万+4.56%5.570.49
11/06715723710715-0.56%11,700351億4531万+1.56%5.430.47
11/05709721709719+0.84%10,200353億4192万+1.84%5.460.48
11/02709721704713+1.57%17,000350億4700万+0.85%5.410.47
11/01698705693702+0.57%4,300345億630万-0.99%5.330.46
10/31699705689698+1.31%30,300343億968万-1.83%5.30.46
10/30680705676689+0.44%29,500338億6730万-3.5%5.230.46