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
03/29296303295298+0.68%23,10062億8069万-5.1%35.050.41
03/28298298294296-1.66%30,50062億3854万-5.73%34.820.4
03/27307308298301-2.9%91,90063億4392万-4.44%35.40.41
03/26307312303310+2.65%117,20065億3360万-1.59%36.460.42
03/25301303300302-1.95%37,70063億6499万-4.13%35.520.41
03/22302308297308+1.99%47,30064億9145万-2.22%36.230.42
03/20298303296302+1.34%38,60063億6499万-4.13%35.520.41
03/19306306298298-2.3%29,40062億8069万-5.1%35.050.41
03/18301307300305+1.33%34,20064億2822万-2.87%35.870.42
03/15308311301301-2.27%55,90063億4392万-4.14%35.40.41
03/14314319306308-0.65%37,90064億9145万-1.91%36.230.42
03/133103163023100%28,50065億3360万-1.27%36.460.42
03/12302312302310+3.33%38,70065億3360万-0.96%36.460.42
03/11304305296300-1.32%51,20063億2284万-4.15%35.290.41
03/08310317303304-4.4%55,50064億715万-2.88%35.760.41
03/07328330315318-3.05%43,90067億221万+1.92%37.40.43
03/06334337328328-2.38%33,50069億1297万+5.47%38.580.45
03/053313373273360%38,10070億8158万+8.39%39.520.46
03/04339346332336-1.18%69,50070億8158万+9.09%39.520.46
03/01322340321340+6.92%58,60071億6589万+10.75%39.990.46
02/28324324316318-1.85%42,90067億221万+4.26%37.40.43
02/27330330318324-1.82%54,30068億2867万+6.58%38.110.44
02/26340345330330-2.37%69,40069億5513万+8.91%38.820.45
02/25319348319338+6.29%139,50071億2374万+12.29%39.760.46
02/22317318313318+0.32%21,80067億221万+6%37.40.43
02/21314317312317+1.6%20,80066億8114万+6.02%37.290.43
02/20311316310312+0.65%28,10065億7576万+4.7%36.70.43
02/19306310305310+1.31%29,40065億3360万+4.38%36.460.42
02/18303307301306+1.66%44,30064億4930万+3.38%35.990.42
02/15298301296301+1.01%30,00063億4392万+1.69%35.40.41
02/14294298294298+1.36%22,40062億8069万+0.68%35.050.41
02/13292297291294-1.01%33,30061億9638万-0.68%34.580.4
02/12289300289297+1.02%35,90062億5961万+0.34%34.930.41
02/08301301293294-2.33%21,90061億9638万-0.68%34.580.4
02/07301301297301-0.33%11,00063億4392万+2.03%35.40.41
02/06304304300302-0.33%11,70063億6499万+2.72%35.520.41
02/05302303299303+1.34%25,30063億8607万+4.12%35.640.41
02/04298299296299+1.7%15,60063億177万+3.46%35.170.41
02/01291298291294+1.03%23,20061億9638万+2.44%34.580.4
01/31294294290291+0.34%22,70061億3316万+1.75%34.230.4
01/30295296290290-1.69%23,30061億1208万+1.4%34.110.4
01/29296296294295-0.34%14,80062億1746万+3.15%34.70.4
01/28300300296296-0.34%9,90062億3854万+3.14%34.820.4
01/25295298295297+0.34%19,40062億5961万+3.48%34.930.41
01/24296296295296+0.34%7,00062億3854万+2.78%34.820.4
01/23291297289295+0.34%15,40062億1746万+2.08%34.70.4
01/22298298294294-1.34%13,00061億9638万+1.73%34.580.4
01/21297299295298+0.34%24,00062億8069万+2.76%35.050.41
01/18290299290297+2.06%28,40062億5961万+2.06%34.930.41
01/172902942902910%21,60061億3316万-0.34%34.230.4
01/16293293291291-0.68%18,40061億3316万-0.68%34.230.4
01/15296297293293-1.01%43,50061億7531万-0.68%34.460.4
01/11296298293296-0.67%19,50062億3854万-0.34%34.820.4
01/10296300292298-0.33%39,80062億8069万0%35.050.41
01/09301304299299-1.32%22,00063億177万-0.33%35.170.41
01/08299307296303+2.71%30,10063億8607万+0.66%35.640.41
01/072953092922950%89,80062億1746万-2.32%34.70.4
01/04269296269295+9.67%172,80062億1746万-2.64%34.70.4
2018
12/28264275264269+1.13%39,40056億6948万-11.51%31.640.37
12/27260268257266+9.92%44,90056億625万-13.07%31.290.36
12/26242253238242+3.42%60,80051億42万-21.43%28.460.33
12/25250252232234-8.95%72,80049億3182万-25%27.520.32
12/21270270250257-5.17%55,80054億1657万-18.41%30.230.35
12/20291292270271-7.51%77,20057億1163万-14.78%31.880.37
12/192932952862930%29,70061億7531万-8.44%34.460.4
12/18306306293293-4.56%64,20061億7531万-9.01%34.460.4
12/17313314307307-1.92%31,00064億7037万-5.25%36.110.42
12/14314316309313-0.32%42,10065億9683万-3.4%36.820.43
12/13311316311314+0.96%20,10066億1791万-3.38%36.930.43
12/12311313310311+0.32%15,60065億5468万-4.31%36.580.42
12/11312313309310-0.64%26,30065億3360万-4.62%36.460.42
12/10320320312312-3.11%30,00065億7576万-4.29%36.70.43
12/073223233193220%22,50067億8652万-1.23%37.870.44
12/06327327321322-2.13%25,70067億8652万-1.23%37.870.44
12/05330331328329-0.9%19,10069億3405万+0.92%38.70.45
12/04339339332332-1.48%22,00069億9728万+1.84%39.050.45
12/03334339334337+0.9%36,50071億266万+3.69%39.640.46
11/30330334329334+1.52%33,10070億3943万+3.41%39.290.46
11/29329334328329+0.61%25,30069億3405万+2.17%38.70.45
11/28328331324327+0.31%31,30068億9190万+1.55%38.460.45
11/27324331324326+0.93%36,00068億7082万+1.24%38.340.44
11/26321325321323+0.62%18,50068億759万0%37.990.44
11/22316323316321+0.31%16,50067億6544万-0.62%37.760.44
11/21317321315320-0.31%14,50067億4436万-1.23%37.640.44
11/20330330321321-3.02%24,60067億6544万-1.23%37.760.44
11/19323334321331+2.16%17,80069億7620万+1.85%38.930.45
11/16333335323324-2.7%16,90068億2867万-0.61%38.110.44
11/15328333328333+1.52%25,60070億1835万+2.15%39.170.45
11/14338344328328-2.96%47,60069億1297万+0.61%38.580.45
11/13323339321338+4.32%89,80071億2374万+3.36%39.760.46
11/123293323223240%35,80068億2867万-0.92%38.110.44
11/09320325320324+0.31%20,60068億2867万-1.52%38.110.44
11/08317330317323+1.89%50,00068億759万-2.12%37.990.44
11/07321324315317-1.86%63,40066億8114万-4.52%37.290.43
11/063273303233230%14,80068億759万-3.29%37.990.44
11/05319326318323-1.22%33,30068億759万-3.87%37.990.44
11/02317330317327+2.19%43,30068億9190万-3.25%38.460.45
11/01318324316320-1.23%42,10067億4436万-5.6%37.640.44
10/31320325315324+1.57%34,50068億2867万-5.26%38.110.44
10/30301319301319+4.93%61,00067億2329万-7.27%37.520.44