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
03/29645646635640-0.78%25,00076億8000万-3.32%6.320.58
03/28652652633645-1.23%42,70077億4000万-2.57%6.370.59
03/27659659651653-4.11%48,70078億3600万-1.21%6.450.6
03/26681687674681+0.89%103,60081億7200万+3.18%6.730.62
03/25687696667675-1.75%112,90081億+2.58%6.670.62
03/22662692659687+5.05%96,00082億4400万+4.89%6.790.63
03/20652662651654-0.15%39,70078億4800万+0.31%6.460.6
03/19658663651655-0.76%42,60078億6000万+0.77%6.470.6
03/18641661639660+4.6%83,90079億2000万+1.69%6.520.6
03/15641641631631-0.94%19,40075億7200万-2.32%6.240.58
03/14646651637637-1.55%30,80076億4400万-1.39%6.30.58
03/13651653641647-0.46%23,90077億6400万+0.31%6.390.59
03/12651658650650+1.4%30,70078億+0.93%6.420.59
03/116386476316410%38,60076億9200万-0.31%6.330.59
03/08654660640641-4.33%78,60076億9200万0%6.330.59
03/07692693670670-3.04%55,80080億4000万+4.69%6.620.61
03/06697697684691-0.58%28,50082億9200万+8.48%6.830.63
03/05689701688695+0.43%39,00083億4000万+9.62%6.870.64
03/04700703690692-0.72%66,10083億400万+9.67%6.840.63
03/01683700682697+2.65%86,40083億6400万+10.99%6.890.64
02/28675682671679+0.59%39,30081億4800万+8.81%6.710.62
02/27664677664675+1.81%49,00081億+8.7%6.670.62
02/26660665658663+0.76%46,80079億5600万+7.28%6.550.61
02/25639658639658+2.97%48,60078億9600万+6.82%6.50.6
02/22642642631639+0.95%35,80076億6800万+4.24%6.310.58
02/21633635626633+0.32%38,10075億9600万+3.6%6.260.58
02/20624639624631+1.12%47,80075億7200万+3.61%6.240.58
02/19619627616624+1.3%23,30074億8800万+2.97%6.170.57
02/18612624612616+0.65%31,50073億9200万+1.99%6.090.56
02/15612613605612+0.16%14,80073億4400万+1.83%6.050.56
02/14614617611611-0.33%9,50073億3200万+2%6.040.56
02/13615615609613+0.49%16,20073億5600万+2.68%6.060.56
02/12608615603610+1.16%20,70073億2000万+2.52%6.030.56
02/08608608598603-1.79%44,70072億3600万+2.03%5.960.55
02/07624627611614-1.6%55,80073億6800万+4.24%6.070.56
02/06626628620624-0.32%39,50074億8800万+6.48%6.170.57
02/05625628617626+0.97%31,90075億1200万+7.75%6.190.57
02/04607620602620+3.33%25,00074億4000万+7.64%6.130.57
02/01601607599600-0.83%17,10072億+4.9%5.930.55
01/31604607597605+1.68%28,30072億6000万+6.33%5.980.55
01/30613614595595-2.94%52,40071億4000万+4.94%5.880.54
01/29618618604613-0.65%33,80073億5600万+8.5%6.060.56
01/28620625616617+0.16%28,30074億400万+9.4%6.10.56
01/25606618606616+1.65%19,70073億9200万+9.41%6.090.56
01/24601606598606+0.83%6,00072億7200万+7.64%5.990.55
01/23600604593601-0.33%14,30072億1200万+6.94%5.940.55
01/22594606594603+0.84%34,30072億3600万+7.49%5.960.55
01/21596605596598+1.18%40,40071億7600万+6.6%5.910.55
01/18585596576591+1.03%26,60070億9200万+5.35%5.840.54
01/17584592583585+0.69%23,70070億2000万+4.09%5.780.53
01/16577592572581+0.87%61,20069億7200万+3.01%5.740.53
01/15567578555576+2.86%33,30069億1200万+1.59%5.690.53
01/11566566558560+0.9%18,20067億2000万-1.75%5.530.51
01/10568568545555-1.25%32,10066億6000万-3.14%5.480.51
01/095655665555620%51,90067億4400万-2.6%5.550.51
01/08549569547562+2.74%58,70067億4400万-3.1%5.550.51
01/07542554540547+4.79%41,70065億6400万-6.34%5.410.5
01/04510528504522-3.15%46,60062億6400万-11.07%5.160.48
2018
12/285305485295390%51,80064億6800万-8.8%5.330.49
12/27546546531539+5.89%45,70064億6800万-9.41%5.330.49
12/26500519498509+4.52%84,40061億800万-15.03%5.030.47
12/25500506486487-8.11%205,80058億4400万-19.37%4.810.45
12/21518533500530+0.38%180,70063億6000万-13.11%5.240.48
12/20541553524528-3.3%168,80063億3600万-14.01%5.220.48
12/19558561540546-2.33%122,90065億5200万-11.79%5.40.5
12/18573575558559-3.62%98,90067億800万-10.27%5.520.51
12/17588595580580-2.36%106,10069億6000万-7.5%5.730.53
12/14602603586594-2.14%30,50071億2800万-5.86%5.870.54
12/13592607591607+2.88%33,30072億8400万-4.26%60.55
12/12580594578590+2.61%50,00070億8000万-7.38%5.830.54
12/11598602574575-3.2%95,70069億-10.16%5.680.53
12/10607608591594-3.41%98,30071億2800万-7.76%5.870.54
12/076176256056150%60,00073億8000万-5.24%6.080.56
12/06633633600615-2.84%100,70073億8000万-5.67%6.080.56
12/05633639630633-1.56%44,60075億9600万-3.36%6.260.58
12/04666666643643-3.02%50,80077億1600万-1.83%6.350.59
12/03651666648663+3.43%65,80079億5600万+1.22%6.550.61
11/30646649632641-0.77%75,40076億9200万-1.99%6.330.59
11/296516516436460%34,20077億5200万-1.52%6.380.59
11/28647649640646+0.62%16,60077億5200万-2.12%6.380.59
11/27639649631642+1.1%47,10077億400万-3.17%6.340.59
11/26630636623635+1.11%29,30076億2000万-4.8%6.280.58
11/226286346196280%109,10075億3600万-6.55%6.210.57
11/21626629619628-0.79%51,60075億3600万-7.24%6.210.57
11/20637637629633-1.09%36,20075億9600万-7.18%6.260.58
11/19635640630640+1.43%56,20076億8000万-6.84%6.320.58
11/16642642631631-0.79%47,80075億7200万-8.68%6.240.58
11/15639645633636-1.7%53,90076億3200万-8.62%6.290.58
11/14656656646647-0.61%39,10077億6400万-7.31%6.390.59
11/13656656644651-1.96%44,00078億1200万-7.13%6.430.59
11/12669671661664-1.34%48,40079億6800万-5.68%6.560.61
11/09678679668673-1.17%62,80080億7600万-4.67%6.650.62
11/08688695681681+0.44%47,90081億7200万-4.08%6.730.62
11/07681688666678+0.74%80,70081億3600万-4.91%6.70.62
11/06685685664673-0.44%63,70080億7600万-6.14%6.650.62
11/05677688668676-5.06%148,50081億1200万-6.24%6.680.62
11/02682718682712+4.4%108,10085億4400万-1.79%7.040.65
11/016806886676820%51,00081億8400万-6.19%6.740.62
10/31670684660682+4.12%77,50081億8400万-6.7%6.740.62
10/30626655621655+4.63%93,90078億6000万-10.88%6.470.6