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
03/29688705685705+0.28%5,40050億7600万+2.32%107.231.06
03/28706724702703-1.26%7,10050億6160万+2.48%106.921.06
03/27706720705712+1.14%6,30051億2640万+4.25%108.291.07
03/26717729704704-2.22%7,70050億6880万+3.53%107.071.06
03/25740740720720-4%16,00051億8400万+6.35%109.511.08
03/22729750721750+5.04%25,60054億+11.44%114.071.13
03/20711728708714-0.14%6,40051億4080万+6.89%108.591.07
03/19730730701715-1.92%13,40051億4800万+7.52%108.751.07
03/18752761725729-4.2%30,10052億4880万+10.12%110.881.09
03/15697765687761+11.75%54,40054億7920万+15.65%115.741.14
03/14708717678681-3.68%18,60049億320万+4.29%103.581.02
03/13720731702707-0.84%18,40050億9040万+8.6%107.531.06
03/12749749700713-6.31%51,80051億3360万+9.86%108.441.07
03/11753780706761+5.26%120,00054億7920万+17.62%115.741.14
03/08688738667723+6.64%83,80052億560万+12.44%109.961.09
03/07680683663678-0.73%11,80048億8160万+5.77%103.121.02
03/06652718652683+4.59%85,40049億1760万+6.72%103.881.03
03/05649653649653+0.46%6,60047億160万+2.35%99.320.98
03/04648650635650+1.88%13,70046億8000万+1.72%98.860.98
03/01630642628638+2.24%9,00045億9360万-0.16%97.040.96
02/286236306196240%5,60044億9280万-2.5%94.910.94
02/27625629620624-0.32%2,80044億9280万-2.65%94.910.94
02/26630635620626-0.63%5,50045億720万-2.34%95.210.94
02/25629632623630+0.16%3,80045億3600万-2.02%95.820.95
02/22623631619629+0.64%2,10045億2880万-2.18%95.670.94
02/21629629621625-0.64%2,50045億-2.8%95.060.94
02/206286306216290%2,30045億2880万-2.02%95.670.94
02/19633633610629+0.48%3,30045億2880万-2.02%95.670.94
02/18619635616626+0.48%2,50045億720万-2.34%95.210.94
02/15638638622623-2.35%1,50044億8560万-2.66%94.750.94
02/14638638629638+0.31%3,10045億9360万-0.31%97.040.96
02/13638643636636-0.31%80045億7920万-0.47%96.730.96
02/12634638631638+1.27%1,10045億9360万0%97.040.96
02/08631644630630-1.41%13,60045億3600万-1.1%95.820.95
02/07634644633639+0.95%90046億80万+0.31%97.190.96
02/06646646630633-2.76%5,20045億5760万-0.63%96.270.95
02/05660662622651-1.36%14,70046億8720万+2.52%99.010.98
02/04665666656660-0.6%2,20047億5200万+4.6%100.380.99
02/01658664650664+0.91%6,00047億8080万+5.4%100.991
01/31654667654658+0.77%1,80047億3760万+4.44%100.080.99
01/30659659653653-0.46%1,00047億160万+3.65%99.320.98
01/29657659656656-0.61%80047億2320万+3.96%99.770.99
01/28664669657660-0.6%5,90047億5200万+4.43%100.380.99
01/25663664657664+1.68%90047億8080万+4.9%100.991
01/24652671652653+1.71%8,10047億160万+3%99.320.98
01/23644651641642+1.26%3,10046億2240万+1.1%97.640.96
01/22656680634634-4.52%12,00045億6480万-0.31%96.430.95
01/21647664632664+3.43%7,30047億8080万+4.08%100.991
01/18632642623642+3.22%5,60046億2240万+0.47%97.640.96
01/17610642610622+1.47%11,00044億7840万-3.12%94.60.93
01/16615615608613-0.33%3,90044億1360万-4.81%93.230.92
01/15609615608615+0.99%5,70044億2800万-5.09%93.540.92
01/11606613604609+0.66%1,90043億8480万-6.45%92.620.91
01/10610610604605-0.82%5,30043億5600万-7.35%92.020.91
01/09614615605610-1.13%4,30043億9200万-7.01%92.780.92
01/08603617601617+0.65%10,60044億4240万-6.37%93.840.93
01/07620621601613-0.33%7,20044億1360万-7.26%93.230.92
01/04632645615615-2.69%7,90044億2800万-7.38%93.540.92
2018
12/28630645630632-0.32%8,00045億5040万-5.11%96.120.95
12/27594650590634+8.75%10,90045億6480万-5.09%96.430.95
12/26570630570583+2.64%9,50041億9760万-12.99%88.670.88
12/25586600568568-7.94%34,70040億8960万-15.6%86.390.85
12/21659659615617-7.77%13,50044億4240万-9%93.840.93
12/20665674650669-0.15%23,50048億1680万-1.76%101.751
12/19671679668670-0.74%7,00048億2400万-1.9%101.91.01
12/18673680672675-0.88%2,80048億6000万-1.17%102.661.01
12/176756826746810%3,70049億320万-0.44%103.581.02
12/14686686675681-0.29%3,10049億320万-0.44%103.581.02
12/13678685678683+0.59%2,10049億1760万-0.29%103.881.03
12/12671679671679+1.34%1,70048億8880万-1.02%103.271.02
12/11683689668670-2.76%3,70048億2400万-2.47%101.91.01
12/10690690689689-0.14%2,30049億6080万0%104.791.03
12/07697697685690-1.15%3,60049億6800万+0.15%104.941.04
12/06694698685698+0.58%2,60050億2560万+1.45%106.161.05
12/05700700686694-0.86%4,60049億9680万+0.87%105.551.04
12/04687700685700+1.89%11,60050億4000万+2.04%106.461.05
12/03684687677687+1.93%6,70049億4640万+0.15%104.491.03
11/30675677673674+0.15%2,70048億5280万-1.75%102.511.01
11/29678685673673-0.3%4,40048億4560万-2.18%102.361.01
11/28675682670675-1.46%3,70048億6000万-2.17%102.661.01
11/27670685666685+1.78%6,40049億3200万-1.01%104.181.03
11/26674683667673+0.15%6,20048億4560万-3.17%102.361.01
11/22678678671672-0.88%4,40048億3840万-3.59%102.211.01
11/21672693670678+0.44%3,90048億8160万-3.14%103.121.02
11/20678689663675-0.44%5,80048億6000万-3.85%102.661.01
11/19687687677678-1.17%5,50048億8160万-3.83%103.121.02
11/16692694683686-2%8,60049億3920万-2.97%104.341.03
11/15694700688700+0.43%11,40050億4000万-1.13%106.461.05
11/14690697686697+0.43%3,70050億1840万-1.83%106.011.05
11/13680700680694+0.43%10,60049億9680万-2.53%105.551.04
11/12688700680691+0.14%16,30049億7520万-3.22%105.11.04
11/09700700689690-1.43%6,20049億6800万-3.77%104.941.04
11/08709709696700+0.72%2,80050億4000万-2.78%106.461.05
11/07692701692695-1.28%4,60050億400万-3.87%105.71.04
11/06718718698704-1.95%3,60050億6880万-2.9%107.071.06
11/05745745702718+4.06%8,80051億6960万-1.37%109.21.08
11/02678694678690+2.22%2,30049億6800万-5.48%104.941.04
11/01689697674675-2.03%6,80048億6000万-7.91%102.661.01
10/31696696676689+4.08%3,50049億6080万-6.51%104.791.03
10/30681681660662-2.93%9,60047億6640万-10.54%100.690.99