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
03/29670673661661-0.15%4,80058億424万-2.51%-0.36
03/28658668656662+0.15%8,70058億1302万-2.36%-0.36
03/27673674660661-3.92%18,50058億424万-2.51%-0.36
03/26674689673688+2.23%10,20060億4132万+1.33%-0.38
03/25674674662673-0.3%18,30059億961万-0.74%-0.37
03/22674679670675+0.45%3,70059億2717万-0.44%-0.37
03/20668677666672-0.44%6,40059億83万-0.74%-0.37
03/19680680673675-0.15%2,40059億2717万-0.3%-0.37
03/18685691675676-0.73%10,10059億3595万-0.15%-0.37
03/15691698677681-3.4%15,10059億7986万+0.44%-0.37
03/14712717697705-0.7%15,90061億9060万+3.83%-0.39
03/13687713684710+4.41%36,10062億3451万+4.57%-0.39
03/12671690671680+1.64%21,80059億7108万+0.15%-0.37
03/11673679665669-0.15%10,90058億7448万-1.62%-0.37
03/08677679670670-1.33%8,00058億8327万-1.62%-0.37
03/07687691679679-1.16%4,00059億6229万-0.29%-0.37
03/06692692687687-0.29%1,60060億3254万+0.88%-0.38
03/05685695681689+0.73%2,90060億5010万+1.17%-0.38
03/04684684678684+0.44%4,30060億620万+0.59%-0.38
03/01677685677681+0.74%1,60059億7986万+0.15%-0.37
02/28672680672676+0.6%14,70059億3595万-0.44%-0.37
02/27677681672672-0.88%8,30059億83万-1.03%-0.37
02/26674683670678+0.59%6,10059億5351万-0.29%-0.37
02/25671680671674+0.45%4,80059億1839万-1.03%-0.37
02/22671671661671+0.75%4,10058億9205万-1.76%-0.37
02/21663671663666+0.45%2,00058億4814万-2.63%-0.37
02/20675675662663-1.78%11,10058億2180万-3.21%-0.36
02/19677687673675-0.3%1,50059億2717万-1.6%-0.37
02/18664677664677+2.42%2,10059億4473万-1.6%-0.37
02/15661665660661-0.15%4,80058億424万-4.06%-0.36
02/14664671661662-1.19%2,30058億1302万-4.2%-0.36
02/13670678663670-0.45%5,10058億8327万-3.32%-0.37
02/12688688670673-3.03%7,40059億961万-3.03%-0.37
02/08700700694694-0.86%1,50060億9401万+0.14%-0.38
02/07708715700700-1.55%2,40061億4670万+1.16%-0.38
02/06711711706711+0.28%60062億4329万+3.04%-0.39
02/05701709700709+1%1,60062億2572万+3.2%-0.39
02/04695710693702+1.45%2,10061億6426万+2.93%-0.39
02/01690692685692+1.62%2,60060億7645万+1.62%-0.38
01/31688694681681-0.87%2,10059億7986万0%-0.37
01/30678691675687+1.93%5,90060億3254万+0.73%-0.38
01/29678678669674-0.15%2,90059億1839万-1.46%-0.37
01/28672680672675+1.35%3,40059億2717万-1.75%-0.37
01/25669681665666-0.45%9,30058億4814万-3.62%-0.37
01/24666673663669-0.59%7,60058億7448万-3.74%-0.37
01/23697697660673-3.99%13,50059億961万-3.86%-0.37
01/22711711689701-1.41%7,20061億5548万-0.57%-0.39
01/21707723705711+0.99%6,10062億4329万+0.14%-0.39
01/18699704695704+0.57%4,00061億8182万-1.4%-0.39
01/17700715699700+0.29%3,10061億4670万-2.64%-0.38
01/16694702691698+0.14%1,80061億2913万-3.72%-0.38
01/15707709691697-1.13%5,10061億2035万-4.52%-0.38
01/11707711704705-0.98%2,90061億9060万-4.08%-0.39
01/10722730698712-1.11%5,10062億5207万-3.91%-0.39
01/09708723708720+2.56%3,30063億2232万-3.49%-0.4
01/08710715701702+1.74%2,80061億6426万-6.4%-0.39
01/07650695650690+7.81%4,30060億5889万-8.61%-0.38
01/04640646638640-4.48%8,20056億1984万-15.79%-0.35
2018
12/28661670659670+1.67%2,90058億8327万-12.65%-0.37
12/27658659646659+5.27%5,90057億8667万-14.64%-0.36
12/26611627611626+3.99%3,50054億9690万-19.64%-0.34
12/25609624602602-10.01%30,10052億8616万-23.41%-0.33
12/21663675625669-3.46%49,40058億7448万-15.85%-0.37
12/20713720687693-3.62%25,40060億8523万-13.48%-0.38
12/19715731714719+0.7%17,90063億1353万-10.9%-0.4
12/18735735711714-5.18%26,40062億6963万-11.96%-0.39
12/17770771753753-2.71%11,40066億1209万-7.72%-0.41
12/14776779773774-0.9%4,30067億9649万-5.61%-0.43
12/13786786772781-0.89%7,70068億5796万-5.1%-0.43
12/12787790785788-0.13%11,80069億1942万-4.48%-0.43
12/11816816780789-4.48%6,10069億2820万-4.59%-0.43
12/10829829815826-0.6%5,10072億5310万-0.48%-0.45
12/07830837828831+0.24%1,50072億9701万0%-0.46
12/06832832829829-0.36%1,60072億7944万-0.36%-0.46
12/05833836832832-0.12%3,30073億579万-0.12%-0.46
12/04845845833833+0.36%6,30073億1457万0%-0.46
12/03848848828830-0.36%3,80072億8823万-0.24%-0.46
11/30841849833833-0.48%2,90073億1457万+0.24%-0.46
11/29848850837837-0.12%5,10073億4969万+0.6%-0.46
11/28824838824838+1.95%3,50073億5847万+0.48%-0.46
11/27824836822822+0.61%4,30072億1798万-1.79%-0.45
11/26810817810817+1.36%4,40071億7407万-2.74%-0.45
11/22809810802806-0.37%6,40070億7748万-4.39%-0.44
11/21810810805809-0.61%4,40071億382万-4.26%-0.44
11/20818818814814-0.73%1,80071億4773万-3.78%-0.45
11/19811820810820+0.49%1,20072億42万-3.19%-0.45
11/16818820805816-0.12%2,60071億6529万-3.66%-0.45
11/15822828815817-2.27%5,20071億7407万-3.54%-0.45
11/14826839826836+1.33%2,50073億4091万-1.3%-0.46
11/13843845825825-2.83%2,10072億4432万-2.6%-0.45
11/12849849838849-0.7%1,20074億5506万0%-0.47
11/09837855834855+1.79%6,30075億775万+0.59%-0.47
11/08851854840840+0.48%60073億7604万-1.18%-0.46
11/07838849836836+0.24%80073億4091万-1.53%-0.46
11/06843849816834-2.8%7,40073億2335万-1.53%-0.46
11/05869873856858-1.27%4,00075億3409万+1.42%-0.47
11/02848875835869+2.6%5,30076億3068万+2.96%-0.48
11/01845848833847+0.24%90074億3750万+0.71%-0.47
10/31823855823845+0.84%4,20074億1994万+0.72%-0.46
10/30806839805838+3.97%2,50073億5847万+0.24%-0.46