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
03/29616621614617+0.33%1,120,3001976億5830万-1.91%14.710.76
03/28617617610615-0.97%1,671,4001970億1759万-2.38%14.660.76
03/27613623608621-1.74%2,466,7001989億3971万-1.58%14.80.77
03/26616633615632+3.61%2,072,5002024億6360万+0.16%15.060.78
03/25614615603610-3.02%1,497,9001954億1582万-3.33%14.540.75
03/22629630621629+0.96%2,009,3002015億254万-0.47%14.990.78
03/206236286196230%1,242,6001995億8042万-1.42%14.850.77
03/19623631617623-0.8%1,961,4001995億8042万-1.27%14.850.77
03/18625629622628+1.78%1,157,7002011億8219万-0.32%14.970.78
03/15620628617617-0.96%2,645,4001976億5830万-1.59%14.710.76
03/14636636622623-0.95%1,543,0001995億8042万-0.48%14.850.77
03/13628636626629-1.41%1,799,8002015億254万+0.64%14.990.78
03/12631641630638+1.92%1,336,1002043億8573万+2.41%15.210.79
03/11622627620626+0.81%1,255,4002005億4148万+0.81%14.920.77
03/08630634620621-2.2%2,175,6001989億3971万+0.32%14.80.77
03/07632641630635-0.47%1,422,9002034億2466万+2.75%15.130.79
03/06636640634638+0.31%1,035,7002043億8573万+3.74%15.210.79
03/05636638632636-1.09%1,317,0002037億4502万+3.75%15.160.79
03/04635646634643+1.74%2,049,0002059億8749万+5.24%15.330.8
03/01636643630632-0.16%2,745,9002024億6360万+3.95%15.060.78
02/28641643633633-1.4%2,041,4002027億8396万+4.46%15.090.78
02/27635646634642+0.94%1,690,3002056億6714万+6.47%15.30.79
02/26637642636636-0.93%1,158,6002037億4502万+6%15.160.79
02/25641643637642+0.47%977,1002056億6714万+7.54%15.30.79
02/22639643636639-0.16%2,199,7002047億608万+7.58%15.230.79
02/21636641633640+0.95%2,006,2002050億2643万+8.47%15.250.79
02/20638641629634+0.48%1,964,9002031億431万+8.19%15.110.78
02/196316356276310%1,496,9002021億4325万+8.05%15.040.78
02/18633640624631+0.64%1,851,1002021億4325万+8.61%15.040.78
02/15621628615627+0.32%2,306,5002008億6183万+8.48%14.940.78
02/14657658624625+2.97%3,100,1002002億2113万+8.7%14.90.77
02/13595609586607+3.06%2,557,4001944億5476万+6.12%14.470.75
02/12570592569589+3.15%1,448,1001886億8839万+3.33%14.040.73
02/08578582569571-1.21%1,862,3001829億2202万+0.71%13.610.71
02/07588590576578-3.18%1,681,6001851億6450万+2.12%13.780.72
02/06597598592597+1.02%1,417,4001912億5122万+5.66%14.230.74
02/05585595584591+0.85%1,066,3001893億2910万+5.16%14.090.73
02/04582588581586+1.38%821,6001877億2733万+5.02%13.970.73
02/01584585573578-0.34%1,094,3001851億6450万+3.96%13.780.72
01/31582585577580+1.4%1,088,4001858億520万+4.69%13.820.72
01/30582583572572-1.55%1,518,7001832億4237万+3.44%13.630.71
01/29582585575581+0.52%1,588,9001861億2556万+5.25%13.850.72
01/28583584574578-0.17%968,2001851億6450万+4.71%13.780.72
01/25589590578579+0.7%1,112,0001854億8485万+4.89%13.80.72
01/24562576559575+1.95%1,251,1001842億344万+3.98%13.70.71
01/23556571556564+0.18%1,791,9001806億7954万+1.99%13.440.7
01/22568573560563-1.05%955,7001803億5919万+1.81%13.420.7
01/21568575566569+1.97%1,204,7001822億8131万+2.71%13.560.7
01/18557562554558+1.64%1,307,1001787億5742万+0.54%13.30.69
01/17550559548549+0.37%1,441,7001758億7424万-1.26%13.090.68
01/16562566546547-4.37%1,974,0001752億3353万-1.97%13.040.68
01/15551573551572+3.81%1,532,5001832億4237万+2.14%13.630.71
01/11557557550551-0.36%1,690,4001765億1494万-1.96%13.130.68
01/10555558551553-1.07%1,259,8001771億5565万-1.95%13.180.68
01/09557561554559+1.08%1,113,7001790億7777万-1.06%13.320.69
01/08556568552553+0.91%1,760,2001771億5565万-2.47%13.180.68
01/07543553541548+2.81%1,343,2001755億5388万-3.69%13.060.68
01/04527537520533-1.66%2,192,7001707億4858万-6.49%12.70.66
2018
12/28540551539542+0.74%2,166,8001736億3176万-5.24%12.920.67
12/27534541531538+3.46%2,174,0001723億5034万-6.43%12.820.67
12/26512522511520+2.36%1,687,4001665億8398万-9.88%12.390.64
12/25507515502508-2.5%2,060,4001627億3973万-12.56%12.110.63
12/21529535518521-3.34%2,273,3001669億433万-10.94%12.420.64
12/20552557536539-2.36%1,746,3001726億7070万-8.33%12.850.67
12/19556558546552-0.54%2,068,6001768億3530万-6.76%13.160.68
12/18555559547555-2.97%2,446,3001777億9636万-6.57%13.230.69
12/17582585572572-1.21%1,768,2001832億4237万-4.19%13.630.71
12/14585587575579-2.53%2,306,2001854億8485万-3.82%13.80.72
12/13589597588594+2.06%2,458,2001902億9016万-1.98%14.160.74
12/12581588577582+1.75%1,980,0001864億4591万-4.43%13.870.72
12/11586587567572-1.72%2,056,9001832億4237万-6.54%13.630.71
12/10578583572582-1.36%1,297,2001864億4591万-5.52%13.870.72
12/07586594583590+0.68%1,449,4001890億874万-4.84%14.060.73
12/06590590581586-1.68%1,963,4001877億2733万-5.79%13.970.73
12/05597599591596-1%1,539,7001909億3087万-4.64%14.210.74
12/04618620600602-1.63%1,909,0001928億5299万-3.99%14.350.75
12/03609616603612+2%1,425,0001960億5653万-2.55%14.590.76
11/30598604595600+0.84%2,058,7001922億1228万-4.61%14.30.74
11/29604608595595-0.67%1,456,9001906億1051万-5.71%14.180.74
11/28598600590599+0.5%2,076,1001918億9193万-5.37%14.280.74
11/27598601590596+1.36%2,257,0001909億3087万-6.29%14.210.74
11/26583593582588-0.68%2,471,4001883億6803万-7.98%14.010.73
11/22599603589592-1.33%1,834,5001896億4945万-7.93%14.110.73
11/21593601587600-0.33%2,452,8001922億1228万-7.26%14.30.74
11/20602604595602-0.33%2,719,7001928億5299万-7.53%14.350.75
11/19600607597604-0.33%2,733,9001934億9370万-7.65%14.40.75
11/16611618601606-1.14%2,863,1001941億3440万-7.76%14.440.75
11/15620624610613-1.76%1,939,0001963億7688万-7.12%14.610.76
11/14614629610624+0.81%1,662,4001999億77万-5.88%14.870.77
11/13626631613619-1.9%2,567,1001982億9900万-7.06%14.750.77
11/12639644617631-7.07%3,303,0002021億4325万-5.82%15.040.78
11/09683689679679+0.59%1,928,2002175億2023万+0.74%16.180.84
11/08676682671675+0.9%1,788,0002162億3882万-0.3%16.090.84
11/07674678665669-0.74%1,913,4002143億1669万-1.76%15.950.83
11/06672687667674+0.45%3,136,4002159億1846万-1.46%16.060.83
11/05661675657671+0.3%2,028,3002149億5740万-2.47%15.990.83
11/02657673652669+2.14%2,247,2002143億1669万-3.18%15.950.83
11/01650660646655+0.92%1,923,6002098億3174万-5.62%15.610.81
10/31640653637649+1.25%1,632,5002079億962万-6.89%15.470.8
10/30629643626641+0.79%2,994,4002053億4679万-8.69%15.280.79