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
03/29595599579591+1.03%26,300221億2844万-2.15%-0.43
03/28605607584585-4.41%27,100219億378万-3.47%-0.42
03/27589614589612-1.13%43,500229億1473万+0.66%-0.44
03/26582619582619+8.22%65,100231億7682万+1.81%-0.45
03/25596596568572-4.19%41,300214億1703万-6.08%-0.42
03/22587597576597+1.7%46,100223億5309万-2.13%-0.43
03/20588593581587+0.69%26,100219億7867万-3.77%-0.43
03/19599599581583-2.83%21,900218億2890万-4.58%-0.42
03/18602605590600+0.84%24,900224億6542万-1.8%-0.44
03/15579600576595+3.66%36,900222億7821万-2.78%-0.43
03/14593593570574-2.05%34,200214億9192万-6.36%-0.42
03/13604604584586-2.98%28,700219億4123万-4.56%-0.43
03/12606608597604+0.5%31,500226億1519万-1.79%-0.44
03/11603604592601+1.18%33,500225億286万-2.28%-0.44
03/08600600592594-2.62%40,300222億4077万-3.41%-0.43
03/07613613600610-0.65%30,600228億3984万-0.65%-0.44
03/06621625613614-1.6%25,500229億8961万+0.16%-0.45
03/05627627618624-0.64%16,400233億6404万+1.79%-0.45
03/04627628613628+0.48%14,200235億1381万+2.61%-0.46
03/01624627614625+0.64%31,200234億148万+2.29%-0.45
02/28623627618621-0.32%19,200232億5171万+1.64%-0.45
02/27620628616623+0.48%24,500233億2659万+2.13%-0.45
02/26622626611620-0.16%12,700232億1427万+1.64%-0.45
02/25624630620621-0.48%10,800232億5171万+1.8%-0.45
02/22638638616624-1.89%14,300233億6404万+2.46%-0.45
02/21634637628636+0.16%14,000238億1334万+4.61%-0.46
02/20619635619635+3.08%16,000237億7590万+4.79%-0.46
02/19620622613616-1.28%9,700230億6450万+1.65%-0.45
02/18612625602624+3.65%18,900233億6404万+2.97%-0.45
02/15599606594602-0.5%21,200225億4030万-0.66%-0.44
02/14605619603605+0.67%20,900226億5263万-0.33%-0.44
02/13609610594601-0.33%20,200225億286万-1.31%-0.44
02/12612612595603+0.17%35,500225億7775万-1.47%-0.44
02/08616622600602-2.9%37,400225億4030万-1.79%-0.44
02/07605620601620+0.98%29,100232億1427万+0.81%-0.45
02/06612615606614+0.99%19,000229億8961万-0.32%-0.45
02/05609614601608+0.66%16,600227億6496万-1.14%-0.44
02/04600612592604+2.03%33,500226億1519万-1.47%-0.44
02/01588602585592+1.54%36,500221億6588万-3.43%-0.43
01/31598606582583-1.19%35,900218億2890万-5.2%-0.42
01/30609613588590-2.8%44,800220億9100万-4.53%-0.43
01/29603610598607+1%20,400227億2752万-2.25%-0.44
01/28616616598601-1.31%23,300225億286万-3.69%-0.44
01/25608624608609-0.16%14,400228億240万-2.87%-0.44
01/24605612605610+0.33%7,100228億3984万-3.33%-0.44
01/23610618600608-1.94%12,500227億6496万-4.1%-0.44
01/22612620608620+2.14%20,700232億1427万-2.67%-0.45
01/21603609600607+1.51%22,700227億2752万-5.16%-0.44
01/186006095965980%21,300223億9053万-7.14%-0.43
01/17603606591598+0.17%46,700223億9053万-7.72%-0.43
01/16616619597597-4.02%17,400223億5309万-8.29%-0.43
01/15610624608622+0.97%21,100232億8915万-5.18%-0.45
01/11627629613616-2.69%17,000230億6450万-6.67%-0.45
01/10630638617633-0.31%36,200237億102万-4.67%-0.46
01/09645645625635-1.85%29,700237億7590万-4.8%-0.46
01/08655655642647-2.71%35,700242億2521万-3.29%-0.47
01/07657666648665+3.26%29,100248億9917万-0.75%-0.48
01/046376486206440%30,800241億1288万-3.88%-0.47
2018
12/28643653637644-0.16%27,600241億1288万-4.17%-0.47
12/27628650620645+10.63%34,800241億5033万-4.16%-0.47
12/26575600575583+1.75%35,300218億2890万-13.5%-0.42
12/25577590573573-5.6%42,000214億5448万-15.61%-0.42
12/21632634605607-5.45%45,600227億2752万-11.13%-0.44
12/20648661640642-2.43%23,000240億3800万-6.14%-0.47
12/19651670649658+1.54%21,600246億3708万-3.8%-0.48
12/18669669646648-5.26%29,200242億6265万-5.12%-0.47
12/17709710676684-0.87%66,200256億1058万+0.15%-0.5
12/14703721689690-3.09%59,600258億3523万+1.17%-0.5
12/13686715683712+3.94%34,300266億5897万+4.55%-0.52
12/12663686663685+3.32%23,200256億4802万+1.03%-0.5
12/11687691661663-4.6%57,200248億2429万-2.07%-0.48
12/10715718690695-2.25%86,000260億2244万+2.81%-0.5
12/07700724696711+2.45%53,700266億2152万+5.49%-0.52
12/06692695681694+0.14%30,900259億8500万+3.43%-0.5
12/05690699685693-1.28%21,200259億4756万+3.28%-0.5
12/04721721700702-3.84%26,200262億8454万+4.78%-0.51
12/03732732718730+0.69%58,300273億3293万+9.12%-0.53
11/30695729692725+4.92%36,000271億4572万+8.7%-0.53
11/29698702689691-1.14%32,400258億7268万+3.75%-0.5
11/28678699670699+4.02%27,600261億7221万+4.95%-0.51
11/27670681661672+0.3%22,200251億6127万+0.9%-0.49
11/26667676667670-0.74%16,200250億8639万+0.45%-0.49
11/22668680663675+1.05%17,700252億7360万+0.9%-0.49
11/21680680663668-3.05%19,600250億1150万-0.3%-0.48
11/20683689676689+0.29%13,900257億9779万+2.53%-0.5
11/19679689674687+2.08%24,500257億2291万+2.08%-0.5
11/16660673653673+3.22%28,900251億9871万0%-0.49
11/15634655631652+3%22,800244億1242万-3.41%-0.47
11/14631642624633+0.32%30,000237億102万-6.77%-0.46
11/13648648630631-3.52%30,300236億2613万-7.75%-0.46
11/126566566426540%24,800244億8731万-5.08%-0.47
11/09656663648654-0.3%17,200244億8731万-5.76%-0.47
11/086686686526560%29,300245億6219万-6.29%-0.48
11/07657660645656-0.3%40,700245億6219万-6.95%-0.48
11/06636662636658+3.46%25,400246億3708万-7.45%-0.48
11/05627645624636+0.16%38,100238億1334万-11.3%-0.46
11/02645645627635-0.63%58,800237億7590万-12.41%-0.46
11/01662666638639-6.99%68,000239億2567万-12.7%-0.46
10/31688691682687+0.15%22,800257億2291万-7.29%-0.5
10/30669694666686+1.78%40,700256億8546万-8.17%-0.5