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
03/29180181175175-2.78%18,70011億8235万-3.85%-7.38
03/28172182170180+1.69%88,30012億1613万-1.1%-7.59
03/27177181176177-2.75%37,90011億9586万-2.75%-7.46
03/26185187182182-0.55%32,10012億2964万+0.55%-7.67
03/25184189183183-1.08%37,50012億3640万+1.1%-7.72
03/22185186184185+0.54%16,80012億4991万+2.21%-7.8
03/20184186182184+1.1%12,60012億4315万+2.22%-7.76
03/19187187178182-1.09%47,40012億2964万+1.11%-7.67
03/18178190176184+3.37%90,80012億4315万+2.22%-7.76
03/151761781751780%22,20012億262万-1.11%-7.5
03/14179179176178+0.56%15,30012億262万-1.66%-7.5
03/13177178175177+1.14%20,70011億9586万-2.21%-7.46
03/12184184174175-3.31%179,30011億8235万-3.31%-7.38
03/11180183178181+1.69%8,30012億2289万0%-7.63
03/08182182177178-2.73%64,90012億262万-1.66%-7.5
03/07178183177183+2.81%51,60012億3640万+0.55%-7.72
03/061821821781780%22,40012億262万-2.2%-7.5
03/05188189178178-3.78%132,00012億262万-2.2%-7.5
03/04186190185185-1.07%26,80012億4991万+1.09%-7.8
03/01187190186187-1.58%11,70012億6342万+2.19%-7.88
02/28187190186190+0.53%24,50012億8369万+3.83%-8.01
02/271891911861890%49,90012億7694万+3.28%-7.97
02/26184189184189+2.72%29,50012億7694万+3.28%-7.97
02/25181187181184+1.66%38,20012億4315万0%-7.76
02/22177181176181+2.84%13,90012億2289万-1.63%-7.63
02/21175179174176+0.57%15,30011億8910万-4.86%-7.42
02/20175177174175+0.57%7,50011億8235万-5.91%-7.38
02/19176177174174-1.14%8,40011億7559万-6.95%-7.34
02/18174176173176+1.15%12,90011億8910万-6.38%-7.42
02/15173177173174-1.14%14,10011億7559万-7.94%-7.34
02/141771791721760%34,40011億8910万-7.85%-7.42
02/13178182176176-1.12%17,90011億8910万-8.33%-7.42
02/12183183170178-5.32%116,60012億262万-7.77%-7.5
02/08190191183188-1.05%31,40012億7018万-3.09%-7.93
02/07175190175190+8.57%64,40012億8369万-2.56%-8.01
02/06180180171175-2.23%87,40011億8235万-10.26%-7.38
02/05186186179179-3.76%34,30012億937万-8.67%-7.55
02/04189189178186+0.54%68,40012億5667万-5.1%-7.84
02/01185188185185-0.54%21,80012億4991万-6.09%-7.8
01/31186190186186-1.06%19,80012億5667万-5.58%-7.84
01/301861921811880%72,40012億7018万-5.05%-7.93
01/29192193187188-2.08%51,60012億7018万-5.05%-7.93
01/28199199192192-1.54%26,70012億9720万-3.52%-8.1
01/25189199189195+2.09%43,20013億1747万-2.5%-8.22
01/24188195188191+0.53%52,80012億9045万-4.98%-8.05
01/231861911861900%49,30012億8369万-5.47%-8.01
01/22196196185190-3.06%48,10012億8369万-5.94%-8.01
01/21199203196196-1.51%36,40013億2423万-3.45%-8.26
01/18200201199199-1%21,40013億4450万-1.97%-8.39
01/17204208200201-1.47%33,40013億5801万-1.47%-8.47
01/16201206199204+0.99%14,00013億7828万+0.49%-8.6
01/15203203199202+0.5%22,70013億6477万-0.49%-8.52
01/11205208200201-1.47%15,50013億5801万-0.99%-8.47
01/10210211204204-0.97%24,10013億7828万+0.49%-8.6
01/09208210206206-0.48%37,20013億9179万+1.98%-8.69
01/08209212206207+0.49%40,50013億9855万+2.48%-8.73
01/07206209204206+1.98%29,70013億9179万+3%-8.69
01/04193203192202+1%40,90013億6477万+1.51%-8.52
2018
12/28195205195200+1.52%34,00013億5126万+1.01%-8.43
12/272102111921970%136,60013億3099万+0.51%-8.31
12/262052131971970%112,60013億3099万+1.03%-8.31
12/25172198165197+4.23%197,30013億3099万+1.55%-8.31
12/21190193173189-2.58%247,10012億7694万-2.07%-7.97
12/20201205192194-4.43%109,00013億1072万+1.57%-8.18
12/19202208195203+2.53%65,00013億7152万+6.84%-8.56
12/18202202190198-2.94%113,20013億3774万+4.76%-8.35
12/17212215204204-5.99%83,00013億7828万+8.51%-8.6
12/14219223215217-1.36%101,80014億6611万+16.04%-9.15
12/13214228212220+4.27%317,70014億8638万+18.92%-9.28
12/12205214202211+3.43%130,90014億2557万+14.67%-8.9
12/11210210194204-3.32%179,10013億7828万+12.09%-8.6
12/10211217205211+1.44%184,00014億2557万+16.57%-8.9
12/07205213204208+1.46%300,40014億531万+16.2%-8.77
12/06196212194205+4.06%442,60013億8504万+15.17%-8.64
12/05198198193197+1.03%66,10013億3099万+11.93%-8.31
12/041941961871950%90,60013億1747万+11.43%-8.22
12/03197198190195-1.02%180,70013億1747万+12.72%-8.22
11/30199205191197-1.01%359,40013億3099万+14.53%-8.31
11/29191200185199+5.29%315,80013億4450万+17.06%-8.39
11/28178197176189+8.62%677,40012億7694万+11.83%-7.97
11/27177177173174+1.16%48,10011億7559万+2.96%-7.34
11/26168177168172+2.38%123,20011億6208万+1.78%-7.25
11/22166170165168+1.2%39,70011億3505万0%-7.08
11/21170171166166-1.78%64,80011億2154万-1.19%-7
11/20170171165169-0.59%128,50011億4181万+0.6%-7.13
11/19165171163170+4.94%244,00011億4857万+1.8%-7.17
11/16156166153162+4.52%160,80010億9452万-2.41%-6.83
11/15160160153155-5.49%136,70010億4722万-6.63%-6.54
11/14166169164164-2.38%26,80011億803万-1.2%-6.91
11/13164169164168-0.59%68,30011億3505万+1.82%-7.08
11/12155171154169-5.06%751,80011億4181万+3.05%-7.13
11/09178183178178-2.73%175,10012億262万+8.54%-7.5
11/08179184179183+2.23%109,80012億3640万+12.27%-7.72
11/07180183177179-1.65%166,30012億937万+11.18%-7.55
11/06179183174182+3.41%298,00012億2964万+13.75%-7.67
11/05165178163176+5.39%153,80011億8910万+10.69%-7.42
11/02167169165167-1.18%91,50011億2830万+5.7%-7.04
11/01167171165169+1.2%97,50011億4181万+7.64%-7.13
10/31158171158167+6.37%190,10011億2830万+6.37%-7.04
10/30153159152157-0.63%165,20010億6073万+0.64%-6.62