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
03/29612619612614-0.16%2,80098億9655万-1.29%29.350.8
03/28615615612615+0.16%70099億1267万-1.13%29.390.8
03/27614621612614-2.38%9,10098億9655万-1.29%29.350.8
03/26629631625629+1.13%9,900101億3832万+1.13%30.060.82
03/25623625620622-0.96%2,900100億2549万+0.16%29.730.81
03/22631631621628+0.8%9,500101億2220万+1.13%30.020.82
03/20625625615623-0.32%9,800100億4161万+0.48%29.780.81
03/19620627620625+0.32%3,700100億7385万+0.81%29.870.82
03/186196236196230%2,800100億4161万+0.65%29.780.81
03/15623627620623+0.48%6,100100億4161万+0.81%29.780.81
03/14619620619620+0.16%1,00099億9326万+0.32%29.630.81
03/136236286176190%6,80099億7714万+0.16%29.590.81
03/12620621619619-0.16%1,70099億7714万+0.16%29.590.81
03/11625625620620-0.48%3,30099億9326万+0.32%29.630.81
03/08623630619623-0.8%5,600100億4161万+0.97%29.780.81
03/07628630625628-0.79%5,600101億2220万+1.78%30.020.82
03/06629633627633+0.64%4,500102億279万+2.76%30.260.83
03/05626634620629+0.64%7,900101億3832万+2.28%30.060.82
03/04629630622625+0.32%6,400100億7385万+1.79%29.870.82
03/01624624615623-0.48%2,500100億4161万+1.63%29.780.81
02/28625629608626+0.32%8,100100億8997万+2.29%29.920.82
02/27622624620624+0.65%3,800100億5773万+2.13%29.820.82
02/26618625617620+0.32%6,60099億9326万+1.64%29.630.81
02/25613618613618+0.98%2,90099億6102万+1.48%29.540.81
02/226126136116120%5,80098億6431万+0.66%29.250.8
02/21611616611612-0.16%2,40098億6431万+0.66%29.250.8
02/20611614610613-0.65%11,00098億8043万+0.82%29.30.8
02/19618619607617+0.82%7,10099億4490万+1.65%29.490.81
02/18610619608612+0.49%8,80098億6431万+0.82%29.250.8
02/15612618604609-0.16%10,40098億1596万+0.5%29.110.8
02/14607613607610-0.16%3,80098億3208万+0.66%29.160.8
02/13602611602611+0.99%13,90098億4819万+0.99%29.20.8
02/12603612603605-0.98%12,20097億5149万0%28.920.79
02/08612612603611-0.33%12,90098億4819万+1.16%29.20.8
02/07616617611613-0.49%4,90098億8043万+1.83%29.30.8
02/06614617614616+0.33%3,80099億2879万+2.67%29.440.8
02/056156156116140%7,20098億9655万+3.02%29.350.8
02/04612618609614+0.33%4,40098億9655万+3.89%29.350.8
02/01613615608612-0.16%8,70098億6431万+3.9%29.250.8
01/31609613605613+1.66%18,20098億8043万+4.25%29.30.8
01/30605611601603-0.33%7,20097億1925万+2.55%28.820.79
01/29601608601605+0.67%3,90097億5149万+3.07%28.920.79
01/28606607600601-0.83%7,00096億8701万+2.21%28.730.79
01/25602606601606+0.66%8,00097億6760万+3.06%28.960.79
01/24601603599602+0.17%1,10097億313万+2.21%28.770.79
01/236006025956010%8,00096億8701万+2.04%28.730.79
01/22599603599601+0.5%14,20096億8701万+2.04%28.730.79
01/21601603597598-0.5%8,10096億3866万+1.18%28.580.78
01/18601608598601-0.33%7,60096億8701万+1.52%28.730.79
01/176036035986030%3,10097億1925万+1.52%28.820.79
01/16600603596603+0.17%6,80097億1925万+1.17%28.820.79
01/15601603598602+0.17%9,10097億313万+0.5%28.770.79
01/11594603594601+0.67%5,60096億8701万0%28.730.79
01/10600600591597-0.5%8,90096億2254万-1%28.530.78
01/096016066006000%8,90096億7089万-0.83%28.680.78
01/08604608597600+0.84%12,30096億7089万-1.15%28.680.78
01/07584605584595+1.88%18,80095億9030万-2.3%28.440.78
01/04558586558584+4.47%15,10094億1300万-4.58%27.910.76
2018
12/28563566554559+0.18%24,00090億1005万-9.11%26.720.73
12/27550564538558+6.9%20,70089億9393万-9.71%26.670.73
12/26529556522522+5.67%63,00084億1368万-16.08%24.950.68
12/25511515489494-12.1%176,10079億6237万-21.34%23.610.65
12/21569577540562-4.58%98,20090億5840万-11.36%26.860.73
12/20600600576589-2%48,60094億9359万-7.82%28.150.77
12/19600604600601+0.17%22,90096億8701万-6.24%28.730.79
12/18604611600600-2.12%32,50096億7089万-6.83%28.680.78
12/17614617611613-0.33%20,60098億8043万-5.26%29.30.8
12/14618620611615-0.49%12,80099億1267万-5.24%29.390.8
12/13612623612618+1.15%20,70099億6102万-5.07%29.540.81
12/12610620609611+0.16%71,50098億4819万-6.43%29.20.8
12/11631631610610-3.17%24,80098億3208万-6.87%29.160.8
12/10644645630630-2.17%20,200101億5444万-4.26%30.110.82
12/07647649643644-0.46%5,100103億8009万-2.42%30.780.84
12/06655658641647-1.22%11,300104億2845万-1.97%30.920.85
12/05650655650655-0.46%10,100105億5739万-0.91%31.310.86
12/04658658656658+0.15%3,200106億575万-0.45%31.450.86
12/03652659652657+0.77%14,900105億8963万-0.61%31.40.86
11/30660665650652-1.06%6,700105億904万-1.36%31.160.85
11/29654659651659+1.07%7,200106億2187万-0.3%31.50.86
11/28651657650652+0.31%3,500105億904万-1.36%31.160.85
11/27654655650650-0.61%7,200104億7680万-1.66%31.070.85
11/26655655645654-0.15%4,600105億4128万-1.36%31.260.85
11/22655659650655+0.15%2,500105億5739万-1.36%31.310.86
11/21651660650654-0.61%6,200105億4128万-1.8%31.260.85
11/20653659651658-0.15%9,100106億575万-1.5%31.450.86
11/196596646546590%5,700106億2187万-1.64%31.50.86
11/16662662650659-0.6%9,000106億2187万-1.79%31.50.86
11/156596636496630%16,500106億8634万-1.49%31.690.87
11/14663665661663-0.15%5,100106億8634万-1.78%31.690.87
11/13657667657664-0.15%7,700107億246万-1.92%31.740.87
11/12669669665665-0.75%10,600107億1858万-2.06%31.780.87
11/09666675666670+0.6%9,100107億9917万-1.62%32.020.88
11/08671674666666-0.6%4,000107億3469万-2.49%31.830.87
11/07674674668670+0.45%6,800107億9917万-2.19%32.020.88
11/06671671666667-0.6%4,100107億5081万-2.91%31.880.87
11/05663675663671-0.74%3,900108億1528万-2.75%32.070.88
11/02661677661676+2.27%9,700108億9588万-2.31%32.310.88
11/01659670659661+0.3%7,400106億5410万-4.76%31.590.86
10/31658665655659+0.61%10,200106億2187万-5.45%31.50.86
10/30659662655655-0.61%6,400105億5739万-6.56%31.310.86