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
03/29432449431438-0.45%81,70061億3506万+19.35%-5.74
03/28431474415440+1.38%436,30061億6308万+20.88%-5.76
03/27427468417434+8.77%669,30060億7903万+20.56%-5.69
03/26403411375399-0.99%224,30055億8879万+12.08%-5.23
03/25389432378403-2.42%1,180,40056億4482万+14.16%-5.28
03/22360413354413+24.02%363,30057億8489万+18%-5.41
03/20335344329333-1.19%57,70046億6433万-4.03%-4.36
03/19344345331337-3.44%32,50047億2035万-2.88%-4.41
03/18350354342349-2.51%48,50048億8844万+0.58%-4.57
03/15351367351358+1.99%64,80050億1450万+3.47%-4.69
03/14346355345351+0.57%42,00049億1645万+1.74%-4.6
03/13346351338349+1.75%28,70048億8844万+1.45%-4.57
03/12338347333343+1.78%23,50048億440万0%-4.49
03/11327344323337+2.43%37,80047億2035万-1.75%-4.41
03/08334335321329-3.52%74,50046億830万-3.8%-4.31
03/07360360338341-4.75%65,70047億7638万0%-4.47
03/06359361354358+0.56%11,70050億1450万+4.99%-4.69
03/05371371354356-3.52%38,90049億8649万+4.4%-4.66
03/04361372353369+2.5%38,50051億6858万+8.85%-4.83
03/01360363351360+2.27%31,60050億4252万+6.82%-4.72
02/28380380349352-6.88%77,20049億3046万+5.07%-4.61
02/27358382349378+6.78%84,00052億9464万+13.51%-4.95
02/26351364348354+1.14%41,00049億5847万+7.27%-4.64
02/25343352343350+1.16%18,90049億245万+6.71%-4.59
02/22342350342346-0.86%21,70048億4642万+6.13%-4.53
02/21337350337349+1.16%27,90048億8844万+7.72%-4.57
02/20341350341345+1.17%25,00048億3241万+7.14%-4.52
02/19342343331341+2.1%27,60047億7638万+6.56%-4.47
02/18327340327334+2.14%40,60046億7833万+5.03%-4.38
02/15327340327327-1.21%38,30045億8028万+3.48%-4.28
02/14333333326331-0.9%18,20046億3631万+5.08%-4.34
02/13330338330334+1.21%23,50046億7833万+6.71%-4.38
02/12319331314330+0.92%39,30046億2231万+5.77%-4.32
02/08322329317327+0.31%35,10045億8028万+5.48%-4.28
02/07335335323326-2.1%13,80045億6628万+5.5%-4.27
02/06327337326333+3.42%27,30046億6433万+8.82%-4.36
02/05335336322322-4.17%26,40045億1025万+6.27%-4.22
02/04321336316336+7.35%68,90047億635万+12%-4.4
02/01326326308313-2.8%56,20043億8419万+5.03%-4.1
01/31332336320322-2.42%47,30045億1025万+8.42%-4.22
01/30343348325330-5.44%106,60046億2231万+11.11%-4.32
01/29320375316349+9.75%568,30048億8844万+17.91%-4.57
01/28331331305318-1.55%106,60044億5422万+7.8%-4.17
01/25309325303323+5.21%86,90045億2426万+9.12%-4.23
01/24300311297307+3.02%35,00043億14万+3.37%-4.02
01/23290300286298+1.02%28,00041億7408万0%-3.9
01/22303303294295-2.32%27,90041億3206万-1.34%-3.86
01/21310310302302-0.98%30,60042億3011万+0.33%-3.96
01/18301308297305+0.33%34,90042億7213万+0.33%-4
01/17296305296304+2.7%18,70042億5812万-0.65%-3.98
01/16309309294296-2.31%23,80041億4607万-4.21%-3.88
01/15293303292303+4.48%25,40042億4412万-2.88%-3.97
01/11284294284290+2.11%28,20040億6203万-8.23%-3.8
01/10290290274284-1.73%47,60039億7798万-11.25%-3.72
01/09301301289289-3.67%30,80040億4802万-10.53%-3.79
01/08297307294300-1.64%54,40042億210万-8.54%-3.93
01/07285310285305+9.71%77,70042億7213万-7.85%-4
01/04269279263278-2.46%58,30038億9394万-16.77%-3.64
2018
12/28266289266285+4.01%61,40039億9199万-15.68%-3.73
12/27270275262274+6.61%65,80038億3791万-19.88%-3.59
12/26258267250257+6.2%183,50035億9979万-25.94%-3.37
12/25249261240242-15.09%211,80033億8969万-31.25%-3.17
12/21282291261285-1.38%149,80039億9199万-20.61%-3.73
12/20315317285289-8.54%195,50040億4802万-20.39%-3.79
12/19315328315316+1.28%44,20044億2621万-14.13%-4.14
12/18313319308312-1.58%54,70043億7018万-15.9%-4.09
12/17330330317317-5.09%96,60044億4021万-15.69%-4.15
12/14345347332334-4.3%92,90046億7833万-12.11%-4.38
12/13343354341349+1.75%43,10048億8844万-8.88%-4.57
12/12337352337343+3%43,60048億440万-11.14%-4.49
12/11341343333333-2.92%97,80046億6433万-14.4%-4.36
12/10364364340343-5.25%93,90048億440万-12.72%-4.49
12/07357366354362+0.84%79,80050億7053万-8.59%-4.74
12/06380380353359-5.03%187,00050億2851万-9.8%-4.7
12/05376383375378-1.56%43,30052億9464万-5.5%-4.95
12/04387394380384-1.79%57,00053億7868万-4.24%-5.03
12/03384396381391+2.89%73,80054億7673万-2.49%-5.12
11/30379383377380-0.52%73,00053億2266万-5.71%-4.98
11/29388389381382-2.05%85,60053億5067万-5.91%-5
11/28389392384390+1.04%79,50054億6273万-4.88%-5.11
11/27389393382386-1.28%45,90054億670万-6.99%-5.06
11/26387394382391+3.99%77,40054億7673万-6.46%-5.12
11/22381382372376-1.31%101,80052億6663万-10.69%-4.93
11/21384398379381-2.06%136,30053億3666万-10.35%-4.99
11/20398404384389-2.75%174,10054億4872万-9.53%-5.1
11/19396409393400+1.01%72,20056億280万-7.62%-5.24
11/16401404395396-0.5%68,10055億4677万-9.59%-5.19
11/15398407397398-1.24%62,80055億7478万-9.95%-5.21
11/14410412401403-1.71%52,80056億4482万-9.03%-5.28
11/13412418404410-2.38%107,10057億4287万-7.87%-5.37
11/124214254124200%81,80058億8294万-6.25%-5.5
11/09415439415420+0.24%116,20058億8294万-6.46%-5.5
11/08418423410419+0.96%68,30058億6893万-6.89%-5.49
11/07416423410415-0.24%40,40058億1290万-7.78%-5.44
11/06425428412416-2.8%72,70058億2691万-7.56%-5.45
11/05413432411428+2.15%81,00059億9499万-4.89%-5.61
11/02409427409419+2.95%113,50058億6893万-6.89%-5.49
11/01411422402407-1.45%102,20057億84万-9.56%-5.33
10/31407417402413+3.25%126,80057億8489万-8.43%-5.41
10/30400404390400-0.25%204,20056億280万-11.31%-5.24