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
03/29318325318319-0.31%6,30028億3498万-0.93%35.441.32
03/28327349315320+2.89%77,30028億4386万-1.23%35.551.32
03/27305316305311-1.89%5,30027億6388万-4.31%34.551.28
03/26311318305317+4.28%13,70028億1720万-2.76%35.221.31
03/25308308302304-2.25%13,00027億167万-7.03%33.771.25
03/22317317311311-1.89%6,30027億6388万-5.47%34.551.28
03/20319319316317+1.28%5,00028億1720万-4.23%35.221.31
03/19319319313313-0.63%3,90027億8165万-5.44%34.771.29
03/18319319315315-0.94%8,20027億9943万-5.12%351.3
03/153183223183180%4,50028億2609万-4.22%35.331.31
03/14325325318318+0.32%4,20028億2609万-4.22%35.331.31
03/13322323317317-1.55%3,50028億1720万-4.8%35.221.31
03/12321325321322+1.58%6,20028億6164万-3.3%35.771.33
03/11320321317317-0.94%2,30028億1720万-4.8%35.221.31
03/08329332320320-2.74%7,90028億4386万-4.19%35.551.32
03/07333333326329+1.23%5,20029億2385万-1.5%36.551.36
03/06337337325325-1.81%7,00028億8830万-2.69%36.111.34
03/05329334329331+0.91%3,70029億4162万-0.9%36.771.36
03/04331334328328-0.91%7,60029億1496万-1.5%36.441.35
03/01336338331331-1.49%8,10029億4162万-0.6%36.771.36
02/28330340330336+1.2%7,50029億8606万+1.2%37.331.39
02/27330337328332+0.61%14,70029億5051万+0.3%36.881.37
02/26341341330330-2.08%11,60029億3273万-0.3%36.661.36
02/25342343335337-1.75%6,30029億9494万+1.81%37.441.39
02/22347349343343-0.87%11,20030億4827万+4.26%38.111.41
02/21348349346346-0.57%15,00030億7493万+5.81%38.441.43
02/20346350345348+0.58%18,40030億9270万+7.08%38.661.43
02/19350350342346-0.86%23,90030億7493万+7.45%38.441.43
02/18354354343349+0.87%30,90031億159万+9.06%38.771.44
02/15354354342346-1.14%14,00030億7493万+8.81%38.441.43
02/14339369338350+8.36%126,00031億1048万+11.11%38.881.44
02/13327328308323-3%15,10028億7052万+3.19%35.881.33
02/12331333322333+3.1%14,10029億5940万+7.07%36.991.37
02/08326327323323-1.22%13,00028億7052万+4.87%35.881.33
02/073273343263270%4,00029億607万+7.21%36.331.35
02/06328330325327-0.61%3,40029億607万+8.28%36.331.35
02/05330330322329-0.6%3,30029億2385万+10.4%36.551.36
02/04331335331331-0.6%9,90029億4162万+12.2%36.771.36
02/01328334328333+3.42%29,70029億5940万+14.43%36.991.37
01/313273273223220%3,00028億6164万+11.42%35.771.33
01/30318327318322+1.26%20,90028億6164万+12.2%35.771.33
01/29316321309318+0.63%3,70028億2609万+11.58%35.331.31
01/28328328311316-1.25%4,70028億832万+11.27%35.111.3
01/25321324320320+0.95%4,10028億4386万+13.07%35.551.32
01/24315321315317+0.63%5,80028億1720万+12.41%35.221.31
01/23314318306315-1.87%9,90027億9943万+11.7%351.3
01/22323329315321-0.62%22,40028億5275万+14.23%35.661.32
01/21300323300323+8.39%38,50028億7052万+14.95%35.881.33
01/18295298294298+1.02%5,10026億4835万+6.05%33.111.23
01/17288295288295+2.43%8,60026億2169万+4.61%32.771.22
01/16290290287288-0.69%1,60025億5948万+1.77%321.19
01/15276291276290+2.47%7,80025億7725万+1.75%32.221.2
01/11289289282283-2.08%5,80025億1504万-1.05%31.441.17
01/10287291282289-1.03%5,70025億6836万+0.35%32.111.19
01/092862922852920%5,40025億9502万+0.69%32.441.2
01/08277293276292+7.35%14,70025億9502万0%32.441.2
01/07260272260272+6.67%4,50024億1728万-7.48%30.221.12
01/04245258243255+1.59%18,00022億6620万-13.85%28.331.05
2018
12/28248258247251-0.4%14,10022億3065万-16.05%27.881.03
12/27246259241252+5.88%29,80022億3954万-16.56%281.04
12/26236250236238+3.48%13,20021億1512万-21.97%26.440.98
12/25244245230230-9.45%53,20020億4403万-25.57%25.550.95
12/21253267251254-3.42%27,20022億5732万-18.85%28.221.05
12/20266281261263-3.31%54,50023億3730万-16.77%29.221.08
12/19275277269272-2.51%29,90024億1728万-14.73%30.221.12
12/18291291279279-5.42%22,50024億7949万-13.08%311.15
12/17294298293295-1.01%12,10026億2169万-8.95%32.771.22
12/14300302297298-0.67%12,80026億4835万-8.31%33.111.23
12/13300304300300-0.66%11,20026億6612万-8.26%33.331.24
12/12299303293302-0.66%30,40026億8390万-7.93%33.551.25
12/11307312300304-1.62%27,80027億167万-7.6%33.771.25
12/10311314309309-2.83%14,00027億4611万-6.65%34.331.27
12/073183273163180%12,50028億2609万-4.22%35.331.31
12/06329329311318-3.34%31,60028億2609万-4.5%35.331.31
12/05326330325329-0.9%5,10029億2385万-1.5%36.551.36
12/04334335329332-0.6%11,60029億5051万-0.6%36.881.37
12/033353353313340%7,80029億6828万0%37.111.38
11/303343353313340%2,90029億6828万-0.3%37.111.38
11/29328335328334+0.6%10,40029億6828万-0.6%37.111.38
11/28334334330332-0.6%6,40029億5051万-1.78%36.881.37
11/273343343293340%4,80029億6828万-1.76%37.111.38
11/26332334329334+1.52%9,40029億6828万-2.05%37.111.38
11/22329329323329+2.17%9,80029億2385万-4.08%36.551.36
11/21326326314322-1.23%40,20028億6164万-6.67%35.771.33
11/20332333324326-2.1%35,40028億9719万-6.05%36.221.34
11/19332335332333-0.3%5,60029億5940万-4.58%36.991.37
11/163343383323340%11,60029億6828万-4.84%37.111.38
11/15335339332334+0.91%15,80029億6828万-5.38%37.111.38
11/14337337331331-2.07%9,40029億4162万-6.76%36.771.36
11/13338339333338-0.59%22,40030億383万-5.59%37.551.39
11/12332345331340+2.41%20,40030億2161万-5.56%37.771.4
11/09333333330332-0.3%2,40029億5051万-8.29%36.881.37
11/083333403323330%36,50029億5940万-8.77%36.991.37
11/07337339333333-2.06%16,40029億5940万-9.51%36.991.37
11/06339341336340+0.29%9,70030億2161万-8.11%37.771.4
11/05341343339339-0.59%9,90030億1272万-9.12%37.661.4
11/02342345339341-0.29%14,30030億3049万-9.07%37.881.41
11/01345345341342+0.59%7,50030億3938万-9.28%37.991.41
10/31338342336340+3.03%7,20030億2161万-10.29%37.771.4
10/30326332324330+0.3%22,60029億3273万-13.61%36.661.36