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
03/29800809795809+1.63%2,40032億364万-0.74%-1.11
03/28814814793796-2.33%5,00031億5216万-2.09%-1.09
03/27817817805815-2.4%8,40032億2740万+0.25%-1.12
03/26767835767835+8.87%15,30033億660万+2.83%-1.14
03/25747774743767+2.68%25,90030億3732万-5.19%-1.05
03/22766774729747-4.35%18,40029億5812万-7.66%-1.02
03/20800803781781-2.86%4,10030億9276万-3.58%-1.07
03/19803808803804-0.86%2,70031億8384万-0.62%-1.1
03/18827827804811-2.05%6,00032億1156万+0.5%-1.11
03/15831835827828-0.84%8,70032億7888万+2.86%-1.13
03/14829839829835+0.24%3,30033億660万+4.11%-1.14
03/13834841821833-0.6%7,30032億9868万+4.26%-1.14
03/12835838827838+0.36%6,70033億1848万+5.28%-1.15
03/11825846822835+0.97%11,50033億660万+5.3%-1.14
03/08813830813827-0.6%8,30032億7492万+4.68%-1.13
03/07825832825832-0.36%3,50032億9472万+5.58%-1.14
03/06836836830835-0.24%3,10033億660万+5.56%-1.14
03/05845845820837-0.24%8,00033億1452万+5.55%-1.15
03/04839846834839-0.36%5,90033億2244万+5.4%-1.15
03/01839851832842-0.94%8,60033億3432万+5.38%-1.15
02/28824850811850+4.68%21,70033億6600万+5.99%-1.16
02/27811834811812-2.64%44,60032億1552万+0.87%-1.11
02/26767888767834+9.16%278,00033億264万+3.09%-1.14
02/25767767760764-0.39%5,40030億2544万-6.03%-1.05
02/22785785764767-0.39%6,90030億3732万-6.46%-1.05
02/21798798767770-3.51%5,50030億4920万-6.78%-1.05
02/20783798780798+3.37%3,20031億6008万-3.97%-1.09
02/19779781772772-0.52%3,30030億5712万-7.43%-1.06
02/18764777762776+1.97%3,70030億7296万-7.51%-1.06
02/15760763759761+0.13%2,40030億1356万-9.83%-1.04
02/14760766755760+0.66%5,50030億960万-10.59%-1.04
02/13764767754755-0.53%6,30029億8980万-11.7%-1.03
02/12755759755759+0.4%2,00030億564万-11.54%-1.04
02/087547607527560%4,30029億9376万-12.2%-1.04
02/07762764756756-0.79%4,80029億9376万-12.8%-1.04
02/067627727617620%4,70030億1752万-12.61%-1.04
02/05757763756762+0.13%3,30030億1752万-12.91%-1.04
02/04752766752761+0.26%4,70030億1356万-12.93%-1.04
02/01773784754759-3.19%31,60030億564万-13.45%-1.04
01/31904911780784-12.4%20,80031億464万-11.11%-1.07
01/30893900893895-1%2,40035億4420万+0.67%-1.23
01/29890907890904+1.35%2,00035億7984万+1.46%-1.24
01/28920935885892-3.04%6,70035億3232万-0.22%-1.22
01/25919938919920+0.11%2,60036億4320万+2.56%-1.26
01/24912929910919+0.11%3,00036億3924万+2.22%-1.26
01/23910925910918-0.43%1,70036億3528万+1.89%-1.26
01/22930933920922-2.43%5,50036億5112万+2.22%-1.26
01/21931965931945+1.29%5,00037億4220万+4.3%-1.29
01/18901937901933+2.08%3,60036億9468万+2.41%-1.28
01/17888915888914+2.81%2,20036億1944万-0.22%-1.25
01/16888890886889+0.11%1,20035億2044万-3.89%-1.22
01/158819018818880%1,50035億1648万-5.03%-1.22
01/11894903883888-1.99%6,40035億1648万-6.13%-1.22
01/10889914877906-0.11%3,40035億8776万-5.33%-1.24
01/09884907881907+4.25%5,70035億9172万-6.2%-1.24
01/08843873843870+2.72%4,70034億4520万-10.95%-1.19
01/07837865837847+1.93%6,00033億5412万-14.18%-1.16
01/04900900800831-9.18%16,70032億9076万-16.73%-1.14
2018
12/28893925893915+4.21%7,10036億2340万-9.32%-1.25
12/27864888856878+6.55%8,20034億7688万-13.58%-1.2
12/26855855816824+9.87%13,00032億6304万-19.69%-1.13
12/25826826712750-9.2%26,70029億7000万-27.75%-1.03
12/21891908823826-7.19%13,50032億7096万-21.56%-1.13
12/20940958877890-6.02%21,40035億2440万-16.35%-1.22
12/19956986945947-1.25%8,30037億5012万-11.74%-1.3
12/189651,022943959-1.13%21,10037億9764万-11.12%-1.31
12/17969983969970+0.62%3,80038億4120万-10.6%-1.33
12/14974974960964-1.03%7,40038億1744万-11.64%-1.32
12/13978983961974+1.14%4,90038億5704万-11.13%-1.33
12/12952978951963+1.26%7,60038億1348万-12.53%-1.32
12/111,0171,026949951-6.49%12,20037億6596万-14.01%-1.3
12/101,0641,0641,0151,017-4.42%5,50040億2732万-8.54%-1.39
12/071,0671,0741,0641,0640%4,20042億1344万-4.74%-1.46
12/061,1271,1311,0641,064-6.83%10,30042億1344万-5%-1.46
12/051,1441,1521,1361,142-0.26%3,10045億2232万+1.87%-1.56
12/041,1681,1681,1411,145-1.38%2,00045億3420万+2.05%-1.57
12/031,1551,1631,1551,1610%1,00045億9756万+3.75%-1.59
11/301,1661,1661,1521,161+0.52%4,50045億9756万+3.94%-1.59
11/291,1641,1681,1551,155+0.09%2,40045億7380万+3.49%-1.58
11/281,1301,1541,1301,154+2.12%2,50045億6984万+3.59%-1.58
11/271,1131,1311,1131,130+1.53%4,60044億7480万+1.44%-1.55
11/261,1081,1141,1081,113+0.45%60044億748万-0.36%-1.52
11/221,1111,1151,1031,108+0.54%1,50043億8768万-1.07%-1.52
11/211,0871,1041,0871,102-1.17%3,20043億6392万-1.96%-1.51
11/201,1251,1251,1071,115-0.89%1,50044億1540万-1.24%-1.53
11/191,1371,1371,1191,125+0.36%1,80044億5500万-0.62%-1.54
11/161,1171,1271,1171,121+0.54%1,30044億3916万-1.06%-1.54
11/151,1191,1191,1151,115+1%40044億1540万-1.85%-1.53
11/141,1011,1071,0831,104+0.91%2,80043億7184万-2.99%-1.51
11/131,1161,1201,0931,094-2.5%2,00043億3224万-4.2%-1.5
11/121,1081,1251,1081,122+1.54%1,70044億4312万-2.18%-1.54
11/091,1041,1181,1031,105+0.09%3,40043億7580万-4.08%-1.51
11/081,1251,1251,1011,104+1.01%2,60043億7184万-4.66%-1.51
11/071,0931,1001,0901,093+0.09%6,10043億2828万-6.18%-1.5
11/061,0861,1051,0861,092-1.09%2,20043億2432万-6.83%-1.5
11/051,1221,1291,1041,104-1.6%4,20043億7184万-6.44%-1.51
11/021,1361,1361,1221,122-1.32%2,10044億4312万-5.48%-1.54
11/011,1021,1371,1021,137+2.34%5,70045億252万-4.77%-1.56
10/311,1431,1431,1011,111-3.14%5,20043億9956万-7.34%-1.52
10/301,0721,1561,0721,147+6.11%7,20045億4212万-4.81%-1.57