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
03/29512535481481-4.18%125,20020億2124万+18.47%-5.33
03/28457522457502+10.09%198,90021億949万+24.88%-5.56
03/27444478444456-2.56%49,30019億1619万+15.15%-5.05
03/26415481408468+14.71%150,30019億6661万+19.69%-5.19
03/25418425403408-3.55%37,30017億1448万+5.7%-4.52
03/22437437410423-4.94%97,40017億7751万+10.16%-4.69
03/20460466440445-4.91%71,20018億6996万+16.8%-4.93
03/19517517455468-3.11%334,80019億6661万+24.14%-5.19
03/18483483463483+19.85%321,00013億5344万+29.49%-3.57
03/15355408355403+13.2%87,10011億2927万+9.81%-2.98
03/14366366349356-2.73%16,1009億9757万-2.47%-2.63
03/13371372365366-2.14%8,10010億2559万+0.55%-2.7
03/12365377365374+3.89%13,10010億4801万+2.75%-2.76
03/11350362350360+2.86%16,60010億878万-0.83%-2.66
03/08351359341350-1.69%14,4009億8076万-3.58%-2.59
03/07368368350356-3.78%16,2009億9757万-1.93%-2.63
03/06376376360370-1.6%23,40010億3680万+1.93%-2.73
03/05381386370376-1.31%25,00010億5361万+3.3%-2.78
03/04375394372381-1.04%45,90010億6762万+4.67%-2.81
03/01393393373385+0.52%27,80010億7883万+5.48%-2.84
02/28426426379383-4.73%117,50010億7323万+4.93%-2.83
02/27397405389402+3.34%35,50011億2647万+10.44%-2.97
02/26370390370389+1.3%45,70010億9004万+7.46%-2.87
02/25388413380384-1.29%97,60010億7603万+6.37%-2.84
02/22361404361389+7.16%102,30010億9004万+8.06%-2.87
02/21362365352363+2.54%26,30010億1718万+1.11%-2.68
02/20335361334354+4.42%26,9009億9196万-1.39%-2.62
02/19348348335339-0.29%18,9009億4993万-5.57%-2.5
02/18350353335340-2.86%26,4009億5273万-5.29%-2.51
02/15344364333350-0.28%84,7009億8076万-2.51%-2.59
02/14361363337351-2.77%28,1009億8356万-1.96%-2.59
02/13358370353361+2.27%23,20010億1158万+0.84%-2.67
02/12345358343353+4.44%21,1009億8916万-1.12%-2.61
02/08354354338338-2.31%14,5009億4713万-5.06%-2.5
02/07351355345346-1.42%14,0009億6955万-2.81%-2.56
02/06347359346351-0.28%26,7009億8356万-1.4%-2.59
02/05360364346352-2.49%16,7009億8636万-1.12%-2.6
02/04352368352361+3.14%18,10010億1158万+2.27%-2.67
02/01367376345350-2.51%24,2009億8076万-0.28%-2.59
01/31360368352359+1.41%10,90010億598万+2.57%-2.65
01/30387387349354-8.05%18,0009億9196万+1.14%-2.62
01/29394407380385-1.79%42,30010億7883万+10%-2.84
01/28375397371392+2.35%17,10010億9845万+12.32%-2.9
01/25370386370383-0.26%27,40010億7323万+9.74%-2.83
01/24353385351384+6.37%48,80010億7603万+10.03%-2.84
01/23357367357361-1.1%4,80010億1158万+3.44%-2.67
01/22359371345365+1.96%25,20010億2279万+4.29%-2.7
01/21373373350358-2.72%16,40010億317万+2.29%-2.64
01/18361371353368+1.1%35,00010億3119万+4.84%-2.72
01/17367369353364+1.39%36,60010億1999万+3.41%-2.69
01/16355363340359+4.66%35,00010億598万+1.7%-2.65
01/15333349333343+0.59%20,4009億6114万-3.38%-2.53
01/11331355324341+2.1%22,2009億5554万-4.75%-2.52
01/10347347330334-3.75%6,8009億3592万-7.22%-2.47
01/09336353335347+0.87%14,1009億7235万-4.67%-2.56
01/08323357323344+1.47%38,4009億6394万-6.52%-2.54
01/07322343318339+5.28%46,0009億4993万-8.63%-2.5
01/04323325303322-3.88%45,7009億229万-14.13%-2.38
2018
12/28331346329335-5.63%49,4009億3872万-12.76%-2.47
12/27386386337355+2.6%236,2009億9477万-8.51%-2.62
12/26346346330346+30.08%128,7009億6955万-11.05%-2.56
12/25283291250266-14.74%86,7007億4537万-31.79%-1.97
12/21321330310312-3.7%44,6008億7427万-21.01%-2.31
12/20360363316324-10.25%55,8009億790万-18.59%-2.39
12/19363369352361-0.28%36,00010億1158万-10.2%-2.67
12/18364371360362-0.28%24,40010億1438万-10.4%-2.67
12/17378382359363-5.96%48,20010億1718万-10.59%-2.68
12/14402402383386-2.77%23,20010億8163万-5.62%-2.85
12/13378401378397+5.03%30,20011億1246万-3.41%-2.93
12/12368385368378+0.53%13,20010億5922万-8.25%-2.79
12/11378380358376+0.53%66,00010億5361万-9.4%-2.78
12/10382386373374-3.11%29,60010億4801万-10.53%-2.76
12/07385393385386+0.26%30,40010億8163万-8.53%-2.85
12/06388396385385-2.53%31,90010億7883万-9.2%-2.84
12/05385405385395-1.5%30,30011億685万-7.28%-2.92
12/04415421398401-2.91%43,60011億2367万-6.31%-2.96
12/03411416406413+0.49%25,00011億5729万-3.28%-3.05
11/30422424410411-3.97%37,20011億5169万-3.75%-3.04
11/29426433419428-0.47%26,50011億9933万-0.23%-3.16
11/28426442423430+2.38%75,40012億493万-0.23%-3.18
11/27452455420420-7.89%90,70011億7691万-3%-3.1
11/26475490450456-13.96%348,90012億7779万+4.35%-3.37
11/22530530530530+17.78%28,80014億8515万+21%-3.92
11/21423450418450+21.62%47,10012億3847万+2.97%-3.27
11/20387387363370-3.14%26,90010億1830万-15.91%-2.68
11/19375391375382-0.26%37,70010億5133万-13.96%-2.77
11/16396403377383-3.28%43,20010億5408万-14.7%-2.78
11/15420420392396-6.16%70,80010億8986万-12.58%-2.87
11/14408429403422+4.46%58,60011億6141万-7.25%-3.06
11/13408417404404-2.18%57,30011億1187万-11.79%-2.93
11/12430431409413-4.4%43,40011億3664万-10.41%-3
11/09427432417432-0.69%50,30011億8893万-7.1%-3.13
11/08441446429435-0.46%17,80011億9719万-7.25%-3.16
11/07443451436437-2.89%27,50012億269万-7.42%-3.17
11/06456456445450-1.32%13,80012億3847万-5.26%-3.27
11/054454594454560%20,20012億5499万-4.4%-3.31
11/02442460436456+3.17%24,80012億5499万-5%-3.31
11/014184504184420%38,90012億1646万-8.3%-3.21
10/31450464432442+3.03%49,70012億1646万-8.87%-3.21
10/30389430388429+8.88%51,90011億8068万-12.27%-3.11