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
03/29193195190191-1.04%57,90034億1591万-2.05%5.860.5
03/281901931891930%41,80034億5168万-1.03%5.920.5
03/271901941891930%43,40034億5168万-1.03%5.920.5
03/26187193187193+3.21%95,10034億5168万-1.03%5.920.5
03/25190191185187-3.11%81,40033億4438万-4.1%5.740.49
03/22196197191193-1.03%54,60034億5168万-1.53%5.920.5
03/20194196194195+1.04%32,20034億8745万-0.51%5.980.51
03/19199199193193-2.53%95,30034億5168万-1.53%5.920.5
03/18198199196198+0.51%36,40035億4110万+1.02%6.070.52
03/15202203196197-1.5%77,50035億2322万+0.51%6.040.51
03/14201202198200+0.5%36,80035億7687万+2.04%6.140.52
03/13202202198199-1%23,00035億5899万+1.53%6.110.52
03/12196203195201+3.61%108,20035億9476万+2.55%6.170.52
03/11208208193194-3%141,00034億6957万-1.02%5.950.51
03/08215216198200-4.76%461,90035億7687万+1.52%6.140.52
03/07194219193210+10.53%1,721,80037億5572万+6.6%6.440.55
03/06193193189190-0.52%22,50033億9803万-3.55%5.830.5
03/05195196190191-2.05%52,90034億1591万-3.05%5.860.5
03/04191196191195+1.04%39,00034億8745万-1.52%5.980.51
03/01193193191193+0.52%37,40034億5168万-2.53%5.920.5
02/28192196191192-1.54%53,70034億3380万-3.03%5.890.5
02/27189196188195+2.63%76,10034億8745万-2.01%5.980.51
02/26193195189190-2.56%88,60033億9803万-4.52%5.830.5
02/251951961931950%39,10034億8745万-2.01%5.980.51
02/221951951931950%19,10034億8745万-2.5%5.980.51
02/211981981931950%26,80034億8745万-2.5%5.980.51
02/20194198194195+1.04%42,00034億8745万-2.5%5.980.51
02/19197198192193-2.03%72,10034億5168万-3.5%5.920.5
02/18200204196197-0.51%58,30035億2322万-1.5%6.040.51
02/15192198192198+2.06%44,40035億4110万-1%6.070.52
02/14197202190194-2.51%138,90034億6957万-2.51%5.950.51
02/13197201196199+1.53%54,90035億5899万0%6.110.52
02/121971991951960%30,80035億534万-1.51%6.010.51
02/08198198195196-1.51%97,00035億534万-1.01%6.010.51
02/07202204197199-1.49%58,10035億5899万+0.51%6.110.52
02/062042042022020%31,40036億1264万+2.54%6.20.53
02/05203203201202+0.5%15,50036億1264万+2.54%6.20.53
02/04200204199201+0.5%63,80035億9476万+2.55%6.170.52
02/01208209198200-4.76%184,30035億7687万+2.04%6.140.52
01/31208216203210+3.96%236,60037億5572万+7.14%6.440.55
01/30209210202202-2.88%74,90036億1264万+3.06%6.20.53
01/29201208196208+4%125,20037億1995万+6.12%6.380.54
01/28201206199200-0.5%69,90035億7687万+1.52%6.140.52
01/25199204199201-0.5%60,20035億9476万+1.01%6.170.52
01/24200204198202+1.51%58,60036億1264万+1%6.20.53
01/231962011931990%38,90035億5899万-1.49%6.110.52
01/22201204198199-1%38,50035億5899万-1.97%6.110.52
01/21209211199201-2.9%124,20035億9476万-1.95%6.170.52
01/18201208201207+3.5%63,60037億206万0%6.350.54
01/17200203198200+0.5%48,00035億7687万-3.85%6.140.52
01/16198204197199-1%87,60035億5899万-5.24%6.110.52
01/15191213191201+5.79%246,20035億9476万-5.63%6.170.52
01/11187191186190+1.06%67,10033億9803万-11.63%5.830.5
01/10188190183188+0.53%47,10033億6226万-13.36%5.770.49
01/09197198187187-4.1%69,30033億4438万-15%5.740.49
01/08191201191195+1.56%64,90034億8745万-12.56%5.980.51
01/07191193187192+6.08%66,90034億3380万-14.67%5.890.5
01/04178182177181-1.09%77,80032億3707万-20.26%5.550.47
2018
12/28187187179183-2.14%84,40032億7284万-20.43%5.610.48
12/27190198185187+1.08%344,80033億4438万-19.74%5.740.49
12/26191191177185+8.19%131,90033億861万-21.61%5.680.48
12/25186190169171-14.93%899,60030億5823万-28.15%5.250.45
12/21202204198201-0.5%159,70035億9476万-16.94%6.170.52
12/20213213196202-3.81%119,10036億1264万-17.21%6.20.53
12/19216219210210-4.55%73,10037億5572万-14.98%6.440.55
12/18225229220220-5.58%103,90039億3456万-11.65%6.750.57
12/17233237231233-1.27%45,50041億6706万-7.17%7.150.61
12/14234237230236-0.42%109,20042億2071万-6.72%7.240.61
12/132372392322370%307,40042億3860万-7.06%7.270.62
12/122342392342370%84,60042億3860万-7.78%7.270.62
12/11241245237237-2.47%49,60042億3860万-8.14%7.270.62
12/10246247240243-1.22%50,90043億4590万-6.54%7.460.63
12/07250252245246-1.6%34,80043億9956万-6.11%7.550.64
12/06250252249250-0.4%24,20044億7109万-4.94%7.670.65
12/05250251248251-0.4%23,40044億8898万-4.92%7.70.65
12/04257257252252-1.18%20,70045億686万-4.91%7.730.66
12/032582582552550%24,80045億6051万-3.77%7.820.66
11/30256256252255+0.39%27,40045億6051万-3.77%7.820.66
11/29254257254254-0.39%28,80045億4263万-4.15%7.790.66
11/28257257254255+0.79%19,80045億6051万-4.49%7.820.66
11/272572582532530%16,20045億2475万-5.6%7.760.66
11/26250255250253+0.4%10,40045億2475万-6.3%7.760.66
11/22252253246252+0.4%36,50045億686万-7.01%7.730.66
11/21250253250251-0.4%26,20044億8898万-7.72%7.70.65
11/20256256251252-1.18%19,40045億686万-8.03%7.730.66
11/19256260254255+0.39%19,00045億6051万-7.27%7.820.66
11/16261264254254-2.31%43,00045億4263万-7.97%7.790.66
11/15263264260260-2.62%31,70046億4994万-6.14%7.980.68
11/14270275266267-1.84%41,90047億7513万-3.96%8.190.7
11/13273275268272-1.81%45,60048億6455万-2.51%8.350.71
11/12282283274277-1.42%32,70049億5397万-1.42%8.50.72
11/09281289281281+0.36%31,50050億2551万-0.35%8.620.73
11/08284285279280+0.72%33,40050億762万-1.41%8.590.73
11/07276285276278+0.36%49,50049億7186万-2.46%8.530.72
11/06281283277277-1.42%36,40049億5397万-3.48%8.50.72
11/05280284278281+0.36%32,70050億2551万-2.43%8.620.73
11/02279284277280+0.72%52,90050億762万-3.45%8.590.73
11/01281284274278-0.71%56,40049億7186万-4.47%8.530.72
10/31261281261280+6.06%56,70050億762万-4.44%8.590.73
10/30257264252264+4.35%81,10047億2147万-10.51%8.10.69