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
03/29235235229230-0.43%23,70046億2346万+2.68%6.310.44
03/28225233225231+1.32%88,80046億4356万+3.13%6.340.44
03/27228228224228-0.44%56,60045億8325万+1.79%6.260.43
03/26235235228229-2.97%68,00046億335万+2.69%6.290.43
03/25239239232236-2.07%108,20047億4407万+6.31%6.480.45
03/22242246234241-0.82%164,80048億4458万+9.05%6.620.46
03/20236245234243+3.4%232,50048億8478万+10.96%6.670.46
03/19230241228235+2.17%265,40047億2397万+8.29%6.450.45
03/18230231227230+1.32%47,60046億2346万+6.48%6.310.44
03/15225229225227+0.89%50,70045億6315万+5.58%6.230.43
03/14230230224225+0.45%67,60045億2295万+5.14%6.180.43
03/13235240223224-5.88%445,00045億284万+5.16%6.150.43
03/12223241221238+6.73%442,00047億8427万+11.74%6.530.45
03/11216224211223+3.72%103,00044億8274万+5.69%6.120.42
03/08214216211215-0.92%23,80043億2193万+2.38%5.90.41
03/07218220217217-0.46%22,50043億6213万+3.33%5.960.41
03/062162192162180%15,40043億8223万+4.31%5.990.41
03/05217219215218+0.46%27,60043億8223万+4.31%5.990.41
03/042192202172170%24,80043億6213万+4.33%5.960.41
03/01216219214217+1.88%56,90043億6213万+4.33%5.960.41
02/28215216213213-0.93%7,90042億8172万+2.9%5.850.4
02/27216218215215+0.47%33,50043億2193万+4.37%5.90.41
02/26213217213214+0.94%40,30043億182万+3.88%5.880.41
02/25212215206212-0.47%74,90042億6162万+3.41%5.820.4
02/22212216211213-3.18%159,00042億8172万+3.9%5.850.4
02/212182202152200%51,00044億2244万+7.84%6.040.42
02/20226226213220+0.92%165,90044億2244万+8.37%6.040.42
02/19211252211218+7.39%1,509,70043億8223万+8.46%5.990.41
02/18202204201203+1%22,80040億8070万+1.5%5.570.39
02/15202203199201-0.99%17,50040億4050万+0.5%5.520.38
02/14201203198203+1%17,10040億8070万+2.01%5.570.39
02/13204204199201-3.83%32,50040億4050万+1.01%5.520.38
02/12203213201209+3.47%52,00042億131万+5.56%5.740.4
02/082032032002020%12,30040億6060万+2.54%5.550.38
02/07202203201202-0.49%12,70040億6060万+3.06%5.550.38
02/06204204203203-0.49%4,40040億8070万+4.1%5.570.39
02/05202205200204+0.99%20,40041億80万+5.15%5.60.39
02/04201203200202+1.51%4,60040億6060万+4.66%5.550.38
02/01200201199199-0.5%9,80040億29万+3.11%5.460.38
01/31203203198200-0.99%22,00040億2040万+3.63%5.490.38
01/30204204201202-1.46%20,40040億6060万+4.66%5.550.38
01/29207208202205-1.44%17,50041億2091万+6.22%5.630.39
01/28208222202208+2.46%113,20041億8121万+7.77%5.710.39
01/252012042012030%16,20040億8070万+4.64%5.570.39
01/24203204200203+2.53%56,80040億8070万+4.64%5.570.39
01/23200204196198-1%24,70039億8019万+2.06%5.440.38
01/222002021972000%18,40040億2040万+2.56%5.490.38
01/21198201197200+1.52%35,40040億2040万+2.04%5.490.38
01/18197198194197+2.07%24,80039億6009万+0.51%5.410.37
01/17191194191193+2.12%17,00038億7968万-2.03%5.30.37
01/16190194189189-0.53%54,10037億9927万-5.03%5.190.36
01/151911921901900%24,50038億1938万-5%5.220.36
01/111871911871900%31,40038億1938万-5.94%5.220.36
01/10192193190190-1.04%14,40038億1938万-6.4%5.220.36
01/09191194190192+0.52%25,60038億5958万-6.34%5.270.36
01/08191194189191+1.06%17,20038億3948万-7.28%5.240.36
01/07184189184189+3.85%17,10037億9927万-9.13%5.190.36
01/04177182172182+2.25%29,60036億5856万-12.92%50.35
2018
12/28177181177178+0.56%27,50035億7815万-15.64%4.890.34
12/27180186176177+2.31%100,30035億5805万-16.9%4.860.34
12/26174179172173-2.26%43,70034億7764万-19.16%4.750.33
12/25196196177177-7.81%100,50035億5805万-18.06%4.860.34
12/21197197185192-4%38,20038億5958万-11.93%5.270.36
12/20205205193200-3.38%69,20040億2040万-8.68%5.490.38
12/19206208205207-0.48%51,60041億6111万-5.91%5.680.39
12/18210211201208-0.95%102,30041億8121万-5.88%5.710.39
12/17217217208210-1.41%17,10042億2142万-5.41%5.770.4
12/14216216211213+0.95%6,20042億8172万-4.48%5.850.4
12/13214214211211-1.4%2,50042億4152万-5.38%5.790.4
12/12211216210214+1.42%16,00043億182万-4.04%5.880.41
12/11215215207211-2.31%38,80042億4152万-5.38%5.790.4
12/10218220214216-2.7%25,90043億4203万-3.14%5.930.41
12/07220223220222+1.37%5,00044億6264万-0.45%6.090.42
12/06224224219219-2.23%24,00044億233万-1.79%6.010.42
12/05226227224224-1.32%5,40045億284万+0.45%6.150.43
12/04230230226227-1.3%13,80045億6315万+2.25%6.230.43
12/03228230225230+0.88%14,40046億2346万+4.07%6.310.44
11/302302302242280%32,40045億8325万+3.17%6.260.43
11/29228230227228+0.44%27,60045億8325万+3.64%6.260.43
11/282262282242270%11,80045億6315万+3.18%6.230.43
11/27225227224227+1.34%13,20045億6315万+3.18%6.230.43
11/262252252212240%8,80045億284万+1.82%6.150.43
11/22225225220224-0.44%4,40045億284万+1.82%6.150.43
11/21218225217225+3.21%9,90045億2295万+1.81%6.180.43
11/20217224214218-0.46%27,50043億8223万-1.36%5.990.41
11/19218224216219+0.46%18,60044億233万-0.9%6.010.42
11/16224228218218-2.24%79,80043億8223万-1.8%5.990.41
11/15227228221223-0.89%26,20044億8274万0%6.120.42
11/14227229222225-0.88%33,00045億2295万+0.9%6.180.43
11/13228236227227-2.58%18,30045億6315万+1.79%6.230.43
11/122402402302330%40,40046億8376万+4.02%6.40.44
11/09227245224233+8.37%456,70046億8376万+4.02%6.40.44
11/08214217214215+1.42%20,40043億2193万-4.02%5.90.41
11/07214217212212-0.47%60,50042億6162万-5.78%5.820.4
11/06219219213213-1.84%10,40042億8172万-5.75%5.850.4
11/052192192132170%33,30043億6213万-4.41%5.960.41
11/022172202152170%34,60043億6213万-4.82%5.960.41
11/01213217212217+2.36%10,40043億6213万-5.24%5.960.41
10/312122162082120%31,60042億6162万-7.83%5.820.4
10/30209213203212+1.92%38,70042億6162万-8.23%5.820.4