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
03/29693693667679-1.88%9,10092億1396万+4.46%-2.55
03/28686694686692-0.86%5,30093億9037万+6.96%-2.59
03/27700701685698-1.97%15,20094億7179万+8.39%-2.62
03/26695724691712+2.45%22,40096億6176万+11.25%-2.67
03/25700709683695-2.25%35,80094億3108万+9.28%-2.61
03/22775775710711-8.26%61,80096億4819万+12.5%-2.67
03/20738783730775+6.16%64,500105億1667万+23.21%-2.91
03/19700730694730+3.25%50,70099億602万+16.99%-2.74
03/18663720662707+7.77%80,20095億9391万+14.03%-2.65
03/15639658629656+2.66%34,90089億185万+6.32%-2.46
03/14609639609639+4.75%24,70086億7116万+4.07%-2.4
03/13610610599610+1.5%10,40082億7763万-0.49%-2.29
03/12596607591601+0.84%5,60081億5550万-2.12%-2.25
03/11596600586596+1.71%7,50080億8766万-2.93%-2.23
03/08602608583586-3.93%16,90079億5196万-4.4%-2.2
03/07624630609610-0.97%25,80082億7763万-0.33%-2.29
03/06625625609616-2.38%5,90083億5905万+1.15%-2.31
03/05632637627631-1.25%4,10085億6260万+4.13%-2.37
03/04626643618639+2.57%23,90086億7116万+5.97%-2.4
03/01613624610623+1.47%7,90084億5404万+3.83%-2.34
02/28617617609614+0.16%3,90083億3191万+2.68%-2.3
02/27610614601613+0.49%7,30083億1834万+2.85%-2.3
02/26606614606610+0.66%6,50082億7763万+2.69%-2.29
02/256046115906060%15,40082億2335万+2.36%-2.27
02/22607608591606-0.66%9,60082億2335万+2.54%-2.27
02/21589610589610+1.84%18,70082億7763万+3.57%-2.29
02/20602604599599-0.83%9,80081億2837万+2.22%-2.25
02/19619619596604+0.33%14,10081億9621万+3.6%-2.26
02/18613620601602-1.15%8,60081億6907万+3.79%-2.26
02/15640640609609-5.29%12,60082億6406万+5.55%-2.28
02/14642643630643-0.46%5,20087億2544万+12.02%-2.41
02/13619648619646+5.56%20,70087億6615万+13.33%-2.42
02/12621628609612-4.23%21,50083億477万+8.13%-2.29
02/08586665586639+7.94%119,80086億7116万+13.7%-2.4
02/07615615592592-4.52%24,10080億3338万+6.28%-2.22
02/06609620605620+0.49%21,80084億1333万+11.71%-2.32
02/05597618597617+2.83%25,50083億7262万+11.98%-2.31
02/04580620571600+5.26%52,60081億4194万+9.89%-2.25
02/01554585554570+1.06%36,10077億3484万+4.59%-2.14
01/31542565541564+4.25%14,50076億5342万+3.49%-2.11
01/30550552535541-1.99%13,90073億4131万-1.28%-2.03
01/29554558539552-0.72%21,40074億9058万0%-2.07
01/28560583556556-0.71%23,40075億4486万-0.18%-2.08
01/25577577556560-1.75%24,30075億9914万-0.71%-2.1
01/24565574561570-0.18%7,30077億3484万-0.7%-2.14
01/23561579558571+1.96%13,40077億4841万-2.06%-2.14
01/22565568555560+0.36%5,00075億9914万-5.41%-2.1
01/21590598556558-4.12%55,00075億7200万-7.31%-2.09
01/18550593550582+5.24%51,10078億9768万-4.9%-2.18
01/17529556529553+4.54%31,10075億415万-11.24%-2.07
01/16533542526529-0.56%19,30071億7847万-16.56%-1.98
01/15533536521532+3.7%7,80072億1918万-17.65%-1.99
01/11531531513513-3.21%30,20069億6135万-22.04%-1.92
01/10533545522530-1.49%19,70071億9204万-21.01%-1.99
01/09543545537538-2.71%26,60073億60万-21.35%-2.02
01/08533561531553+2.6%52,80075億415万-20.43%-2.07
01/07521541521539+4.66%42,50073億1417万-23.44%-2.02
01/04506521496515+0.59%31,00069億8849万-27.77%-1.93
2018
12/28544545512512-5.71%31,00069億4778万-29.28%-1.92
12/27531549530543+4.22%62,50073億6845万-25.92%-2.04
12/26535535497521+4.83%62,20070億6991万-29.69%-1.95
12/25497525491497-12.35%176,10067億4424万-33.82%-1.86
12/21621621561567-0.53%82,10076億9413万-25.39%-2.13
12/20619619558570-9.09%82,00077億3484万-25.88%-2.14
12/19653655618627-5.43%53,00085億832万-19.31%-2.35
12/18679692656663-2.21%63,80089億9684万-15.22%-2.49
12/17726728678678-7.25%76,70092億39万-13.74%-2.54
12/14771775730731-7%68,80099億1959万-7.47%-2.74
12/13816820786786-2.84%84,100106億6594万-0.76%-2.95
12/12790811754809+1.76%42,800109億7804万+2.28%-3.03
12/11833856792795-2.81%77,200107億8807万+0.89%-2.98
12/10826839799818+0.86%28,500111億17万+3.94%-3.07
12/07833854809811-3.45%28,300110億518万+3.58%-3.04
12/06856856829840+1.69%42,100113億9871万+7.97%-3.15
12/05834860815826-0.96%34,900112億873万+6.99%-3.1
12/04832848795834+0.24%46,300113億1729万+9.02%-3.13
12/03843870825832-1.42%31,900112億9015万+9.91%-3.12
11/30840875839844+0.48%63,000114億5299万+12.23%-3.16
11/29825848824840+2.31%35,400113億9871万+12.45%-3.15
11/28776823776821+5.12%39,800111億4088万+10.2%-3.08
11/27774789767781+0.9%28,600105億9809万+5.26%-2.93
11/26763780762774+0.39%22,700105億310万+4.45%-2.9
11/22745773745771+3.49%31,400104億6239万+3.91%-2.89
11/21745772728745+0.13%38,000101億957万+0.4%-2.79
11/20759777743744-1.98%37,200100億9600万0%-2.79
11/19741770741759+2.02%31,800102億9955万+1.88%-2.85
11/16774777726744-5.58%31,600100億9600万-0.27%-2.79
11/15760797757788+3.68%71,300106億9308万+5.35%-2.95
11/14770782754760+0.13%46,900103億1312万+1.74%-2.85
11/13718774718759-0.91%84,500102億9955万+1.34%-2.85
11/12764788757766-1.03%26,000103億9454万+2.13%-2.87
11/09770775755774-0.51%21,300105億310万+2.93%-2.9
11/08779780746778+3.18%36,700105億5738万+3.18%-2.92
11/077587747457540%28,700102億3170万-0.26%-2.83
11/06758758720754+0.53%44,500102億3170万-0.66%-2.83
11/05746755722750+4.75%33,900101億7742万-1.57%-2.81
11/02686731686716+4.37%31,10097億1604万-6.28%-2.68
11/01666694666686-1.44%30,00093億895万-10.68%-2.57
10/31658696658696+5.14%44,00094億4465万-10.08%-2.61
10/30612668600662+4.75%61,50089億8327万-14.91%-2.48