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
03/29395398395397-0.25%5,40050億5938万0%34.640.54
03/28400402395398-1.49%8,00050億7213万+0.51%34.720.54
03/27411411402404-3.12%11,50051億4859万+2.28%35.250.55
03/26419423410417+1.71%14,50053億1427万+5.84%36.380.56
03/25417417408410-2.15%13,40052億2506万+4.33%35.770.56
03/22414419411419+0.48%15,20053億3975万+7.16%36.550.57
03/20412417412417+2.46%30,80053億1427万+6.92%36.380.56
03/19400409400407+3.3%33,30051億8682万+4.9%35.510.55
03/18394399393394+1.55%7,70050億2115万+1.81%34.370.53
03/15390393386388+0.26%6,20049億4469万+0.26%33.850.53
03/143863903863870%1,20049億3194万+0.26%33.760.52
03/13391391386387+0.26%7,10049億3194万+0.26%33.760.52
03/12395395386386-0.26%3,70049億1920万0%33.680.52
03/11385388385387-0.77%5,40049億3194万+0.26%33.760.52
03/08392392384390-1.76%11,30049億7018万+1.3%34.020.53
03/07396399394397-0.25%5,90050億5938万+3.12%34.640.54
03/06402402393398-0.75%12,90050億7213万+3.65%34.720.54
03/05403404399401+0.5%7,40051億1036万+4.7%34.980.54
03/04402412398399-0.75%27,00050億8487万+4.45%34.810.54
03/01388468387402+3.61%268,20051億2310万+5.51%35.070.54
02/28386390385388+0.52%11,90049億4469万+2.11%33.850.53
02/27387389384386-0.52%11,20049億1920万+1.85%33.680.52
02/26392392383388+1.04%6,60049億4469万+2.37%33.850.53
02/25390390383384+0.52%17,30048億9371万+1.59%33.50.52
02/22380382378382+0.53%9,20048億6822万+1.33%33.330.52
02/21384385379380-0.26%18,30048億4274万+1.06%33.150.51
02/20387387379381+0.53%8,90048億5548万+1.33%33.240.52
02/193803833783790%13,90048億2999万+1.07%33.060.51
02/18383384377379-0.52%11,90048億2999万+1.34%33.060.51
02/15380382377381+0.26%4,00048億5548万+2.14%33.240.52
02/14380381378380+0.26%5,20048億4274万+2.15%33.150.51
02/13383384379379-0.26%7,80048億2999万+2.16%33.060.51
02/12381382379380+0.53%5,90048億4274万+2.7%33.150.51
02/08379380376378-0.53%2,30048億1725万+2.44%32.980.51
02/073803803803800%20048億4274万+3.26%33.150.51
02/063783823783800%11,50048億4274万+3.54%33.150.51
02/05382382380380-0.52%2,40048億4274万+3.83%33.150.51
02/043793823793820%2,50048億6822万+4.95%33.330.52
02/01380383378382+1.06%6,10048億6822万+5.23%33.330.52
01/31380380375378+0.8%1,90048億1725万+4.42%32.980.51
01/30377377370375+0.54%3,10047億7902万+3.88%32.720.51
01/29373374372373+0.27%1,20047億5353万+3.61%32.540.51
01/283743753723720%6,20047億4078万+3.33%32.450.5
01/25383383372372-0.8%14,20047億4078万+3.62%32.450.5
01/24376376371375+0.27%3,60047億7902万+4.46%32.720.51
01/23370377370374+1.36%3,90047億6627万+4.47%32.630.51
01/22377377365369-1.86%11,60047億255万+3.07%32.190.5
01/21376378370376+2.73%11,60047億9176万+5.03%32.80.51
01/18361366359366+1.95%11,70046億6432万+2.23%31.930.5
01/173613613583590%3,90045億7511万+0.28%31.320.49
01/16360360359359-0.28%2,80045億7511万0%31.320.49
01/153603603593600%70045億8785万0%31.410.49
01/11358360358360+0.56%2,50045億8785万-0.28%31.410.49
01/10357361355358+0.56%2,70045億6237万-1.1%31.230.48
01/093563593563560%1,90045億3688万-1.93%31.060.48
01/08358358355356-0.56%5,00045億3688万-2.2%31.060.48
01/07359361358358+0.56%4,10045億6237万-2.19%31.230.48
01/04351356350356+0.28%1,40045億3688万-3%31.060.48
2018
12/28356356350355+1.14%3,70045億2413万-3.53%30.970.48
12/27352357347351+1.45%8,10044億7316万-5.14%30.620.48
12/26343346343346+0.87%4,20044億944万-6.99%30.190.47
12/25355355321343-0.87%48,20043億7121万-8.29%29.920.46
12/21364364336346-2.54%91,10044億944万-7.73%30.190.47
12/20350356350355+1.14%19,50045億2413万-5.59%30.970.48
12/19356356350351-2.23%22,30044億7316万-7.14%30.620.48
12/18361361355359-0.55%18,70045億7511万-5.28%31.320.49
12/17362362359361-0.28%6,20046億60万-5%31.490.49
12/143633633613620%2,70046億1334万-4.74%31.580.49
12/13360365360362+0.28%14,90046億1334万-4.99%31.580.49
12/12365365361361-1.37%13,30046億60万-5.25%31.490.49
12/11368368366366-1.08%3,50046億6432万-4.19%31.930.5
12/10367370367370-0.27%5,60047億1529万-3.39%32.280.5
12/07375375371371-1.07%3,50047億2804万-3.13%32.370.5
12/06380380370375-1.57%7,50047億7902万-2.09%32.720.51
12/053853853793810%4,00048億5548万-0.26%33.240.52
12/04383385376381-0.78%5,40048億5548万-0.26%33.240.52
12/03387390383384-0.78%8,30048億9371万+0.79%33.50.52
11/30389389387387-1.02%5,80049億3194万+1.57%33.760.52
11/29384395384391+1.82%13,10049億8292万+2.36%34.110.53
11/28382385380384-1.29%17,90048億9371万+0.52%33.50.52
11/27387389385389+0.52%3,20049億5743万+1.57%33.940.53
11/26385389383387-0.77%5,10049億3194万+0.78%33.760.52
11/22391391387390-0.26%7,20049億7018万+1.3%34.020.53
11/21394394386391-1.51%10,40049億8292万+1.3%34.110.53
11/20393397385397+0.51%3,80050億5938万+2.85%34.640.54
11/19380397375395+3.67%15,30050億3390万+2.07%34.460.53
11/16375381375381+0.26%5,40048億5548万-1.55%33.240.52
11/15380380375380-0.78%5,00048億4274万-2.31%33.150.51
11/14377390374383+1.59%11,60048億8097万-1.79%33.410.52
11/13380380377377-1.31%6,80048億450万-3.58%32.890.51
11/12381385379382+0.79%2,90048億6822万-2.8%33.330.52
11/09380390378379+0.26%9,10048億2999万-3.81%33.060.51
11/08377380377378+0.27%12,20048億1725万-4.55%32.980.51
11/07380382377377-0.26%2,00048億450万-5.04%32.890.51
11/063753813723780%14,80048億1725万-5.26%32.980.51
11/05380380372378+0.27%7,60048億1725万-5.5%32.980.51
11/02370386370377+3.01%18,50048億450万-6.22%32.890.51
11/01364368363366+0.83%11,10046億6432万-9.41%31.930.5
10/31367371363363-0.55%18,30046億2609万-10.59%31.670.49
10/30363369363365-1.35%26,90046億5157万-10.54%31.840.49