株価チャート

2018/10/01～2019/03/29

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
03/29400403392400+0.5%50,60079億1676万-1.23%-3.22
03/28400405394398-1.73%46,70078億7717万-1.24%-3.21
03/27394407394405+2.02%88,10080億1571万+0.75%-3.26
03/26400403389397+0.51%59,80078億5738万-0.75%-3.2
03/25398399387395-2.23%71,80078億1780万-1%-3.18
03/22405407392404+1%99,80079億9592万+1.51%-3.25
03/20405409400400-0.74%61,40079億1676万+0.5%-3.22
03/19405405396403-0.49%40,60079億7613万+1.51%-3.25
03/18402405395405+1.25%56,80080億1571万+2.27%-3.26
03/15401412395400-0.74%89,90079億1676万+1.27%-3.22
03/14392410385403+2.28%179,40079億7613万+2.28%-3.25
03/13396396382394+0.25%122,80077億9800万0%-3.17
03/12389398386393+2.34%82,00077億7821万-0.25%-3.17
03/11398402375384-3.76%160,10076億8万-2.78%-3.09
03/08409420391399-1.24%409,90078億9696万+1.01%-3.21
03/07412412396404-2.42%192,40079億9592万+2.54%-3.25
03/06422427409414-3.27%191,60081億9384万+5.34%-3.33
03/05427431422428-0.93%113,10084億7093万+9.18%-3.45
03/04446448426432+2.37%332,70085億5010万+10.49%-3.48
03/01415441411422+2.93%397,10083億5218万+8.48%-3.4
02/28425464406410-3.07%1,207,10081億1467万+5.67%-3.3
02/27433436413423+2.67%689,40083億7197万+9.3%-3.41
02/26450451401412-5.29%1,568,40081億5426万+6.74%-3.32
02/25357435356435+22.54%1,875,60086億947万+12.99%-3.5
02/22360362353355-2.47%51,00070億2612万-7.07%-2.86
02/213673673593640%35,20072億425万-4.71%-2.93
02/20368373364364-1.62%42,00072億425万-4.71%-2.93
02/19369375366370+0.54%29,60073億2300万-2.89%-2.98
02/18365370362368+1.94%30,20072億8341万-3.16%-2.96
02/15363371355361-8.61%146,80071億4487万-4.75%-2.91
02/14398407385395+2.86%159,40078億1780万+4.5%-3.18
02/13382384375384+1.05%30,50076億8万+2.13%-3.09
02/12373387373380+1.6%34,20075億2092万+1.6%-3.06
02/08384387371374-3.86%65,40074億217万+0.54%-3.01
02/07396397386389-2.51%47,30076億9904万+4.85%-3.13
02/06395401393399+0.25%44,80078億9696万+8.13%-3.21
02/05402403390398-0.25%47,10078億7717万+9.04%-3.21
02/04390399386399+2.31%46,70078億9696万+10.22%-3.21
02/01383396382390+1.56%37,60077億1884万+8.64%-3.14
01/31370385370384+2.95%51,60076億8万+7.56%-3.09
01/30390390363373-4.6%101,20073億8237万+4.48%-3
01/29391392369391-1.01%94,30077億3863万+9.83%-3.15
01/28404404393395-1%51,20078億1780万+10.96%-3.18
01/25396405391399+1.79%104,50078億9696万+11.76%-3.21
01/24397400385392+0.51%67,70077億5842万+9.5%-3.16
01/23381414381390+0.26%159,90077億1884万+8.33%-3.14
01/22395396375389-1.02%170,30076億9904万+7.76%-3.13
01/21360404360393+10.39%410,30077億7821万+7.97%-3.17
01/18355362354356-0.28%55,10070億4591万-3%-2.87
01/17363365355357-1.11%61,30070億6570万-4.29%-2.88
01/16344361342361+5.25%101,10071億4487万-5%-2.91
01/15336345333343+2.08%53,90067億8862万-10.91%-2.76
01/11331342331336+0.3%59,30066億5007万-14.29%-2.71
01/10340342326335-1.76%77,00066億3028万-16.04%-2.7
01/09343350340341-2.29%125,40067億4903万-16.01%-2.75
01/08347356346349+0.29%91,10069億737万-15.5%-2.81
01/07343354340348+6.42%76,70068億8758万-16.95%-2.8
01/04331331321327-2.68%61,20064億7195万-23.06%-2.63
2018
12/28333343329336-0.3%133,40066億5007万-22.22%-2.71
12/27332351331337+6.65%142,00066億6987万-22.88%-2.71
12/26322329312316+2.27%132,40062億5424万-28.67%-2.55
12/25340340304309-9.12%300,30061億1569万-31.33%-2.49
12/21343348324340+1.19%298,50067億2924万-25.44%-2.74
12/20350360332336-7.95%265,60066億5007万-27.27%-2.71
12/19365375356365-0.82%178,90072億2404万-21.84%-2.94
12/18381382363368-5.4%144,60072億8341万-22.03%-2.96
12/17397404387389-3.95%161,40076億9904万-18.45%-3.13
12/14440440405405-6.68%266,90080億1571万-15.8%-3.26
12/13435441425434+0.7%150,70085億8968万-10.52%-3.5
12/12435442421431-0.46%165,40085億3030万-11.5%-3.47
12/11455460430433-4.63%186,30085億6989万-11.45%-3.49
12/10475477452454-4.42%174,40089億8552万-7.54%-3.66
12/07498505474475-3.26%169,30094億115万-3.65%-3.83
12/06521522486491-7.53%302,00097億1782万-0.61%-3.95
12/05500531499531+4.53%244,500105億949万+7.27%-4.28
12/04510529502508-0.39%209,700100億5428万+2.83%-4.09
12/03505515497510+0.99%90,600100億9386万+3.45%-4.11
11/30506513500505-0.39%66,50099億9491万+2.43%-4.07
11/29513518502507-1.17%101,400100億3449万+2.84%-4.08
11/28520524507513+0.39%172,700101億5324万+3.43%-4.13
11/27490520483511+4.5%457,000101億1366万+2.61%-4.12
11/26504504482489-2%79,40096億7823万-2.2%-3.94
11/22484501475499+3.96%107,60098億7615万-0.8%-4.02
11/21475482470480-1.03%68,50095億11万-4.95%-3.87
11/20489492474485-0.82%85,10095億9907万-4.53%-3.91
11/19460496455489+7.95%205,10096億7823万-4.31%-3.94
11/16481482453453-5.63%189,10089億6573万-11.7%-3.65
11/15493506471480+0.63%240,10095億11万-7.51%-3.87
11/14486490473477-2.25%172,90094億4073万-8.45%-3.84
11/13488497472488-1.01%120,40096億5844万-7.22%-3.93
11/124914994884930%64,50097億5740万-7.33%-3.97
11/09491509486493-0.6%112,90097億5740万-8.36%-3.97
11/08500504490496+1.85%70,10098億1678万-8.15%-3.99
11/07482496481487+1.67%57,40096億3865万-10.31%-3.92
11/06494495479479-3.04%137,70094億8032万-11.79%-3.86
11/05496503479494-0.6%115,30097億7719万-9.19%-3.98
11/025005184924970%177,90098億3657万--4
11/01506520496497-3.68%111,80098億3657万--4
10/31500518492516+3.61%134,200102億1262万--4.16
10/30458498453498+3.32%214,40098億5636万--4.01
10/29510520479482-6.23%297,80095億3969万--3.88
10/26532535487514-0.77%393,700101億7303万--4.14
10/25545555516518-9.76%466,100102億5220万--4.17
10/24570578553574+3.61%360,000113億6055万--4.62
10/23569572536554-2.64%297,600109億6471万--4.46
10/22580584554569+0.35%343,800112億6159万--4.58
10/19540580536567+2.9%263,500112億2200万--4.57
10/18545566540551+0.18%179,600109億533万--4.44
10/17563569545550-0.54%193,000108億8554万--4.43
10/16530557529553+2.41%277,200109億4492万--4.45
10/15592594540540-9.4%479,400106億8762万--4.35
10/12550597549596+8.17%697,600117億9597万--4.8
10/11554578530551-8.77%1,049,400109億533万--4.44
10/10625651590604-4.28%1,418,000119億5430万--4.86
10/09631673611631+0.64%2,824,300124億8868万--5.08
10/05542652527627+13.59%3,730,200124億952万--5.05
10/04580608539552-2.82%1,741,400109億2512万--4.45
10/03489568489568+16.39%1,341,100112億4179万--4.57
10/02502507481488-2.79%154,50096億5847万--3.93
10/015105274705020%188,70099億3555万--4.05