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
03/294004003943980%39,900166億8811万-5.01%-1.65
03/28402402397398-1%65,000166億8811万-5.01%-1.65
03/27400408400402-5.19%160,000168億5583万-4.06%-1.66
03/26421424420424+0.24%213,600177億7829万+1.19%-1.75
03/25419423417423+0.48%76,900177億3636万+0.95%-1.75
03/224204234194210%55,400176億5250万+0.72%-1.74
03/20420421417421+0.48%49,700176億5250万+0.96%-1.74
03/19420422419419-0.24%26,500175億6864万+0.72%-1.73
03/18422424418420-0.71%38,300176億1057万+1.2%-1.74
03/15423424422423+0.24%18,100177億3636万+2.17%-1.75
03/144214244204220%26,600176億9443万+2.18%-1.74
03/134264264184220%45,600176億9443万+2.43%-1.74
03/12420426420422+0.24%49,400176億9443万+2.68%-1.74
03/11418426416421+0.24%50,900176億5250万+2.68%-1.74
03/08425425416420-2.33%84,800176億1057万+2.44%-1.74
03/07430437428430-0.23%62,000180億2987万+5.13%-1.78
03/06432432430431+0.23%42,000180億7180万+5.9%-1.78
03/05427431426430+0.23%35,400180億2987万+5.91%-1.78
03/04424429422429+2.39%63,900179億8794万+5.93%-1.77
03/01418423418419+0.48%41,400175億6864万+3.71%-1.73
02/28419420416417-0.71%33,000174億8478万+3.47%-1.72
02/27415420415420+1.2%42,700176億1057万+4.74%-1.74
02/26409418409415+0.97%55,200174億92万+3.75%-1.72
02/25409411408411+0.98%49,100172億3320万+3.01%-1.7
02/22405408403407+0.49%50,400170億6548万+2.26%-1.68
02/21410410405405-0.74%46,000169億8162万+2.02%-1.67
02/20406409406408+0.49%58,000171億741万+2.77%-1.69
02/19404407403406+0.74%35,100170億2355万+2.78%-1.68
02/18400406400403+0.5%69,700168億9776万+2.28%-1.67
02/15395401395401+0.75%32,300168億1390万+2.04%-1.66
02/14396398396398+0.51%30,700166億8811万+1.53%-1.65
02/13400402396396-0.75%35,800166億425万+1.28%-1.64
02/12395400395399+1.01%38,000167億3004万+2.31%-1.65
02/08392397392395-0.25%29,200165億6232万+1.8%-1.63
02/07400401393396-1.25%57,800166億425万+2.59%-1.64
02/064014033994010%35,400168億1390万+4.7%-1.66
02/05401403399401-0.25%38,400168億1390万+5.53%-1.66
02/04400408400402+1.01%96,300168億5583万+7.2%-1.66
02/01398400395398-0.5%27,700166億8811万+7.28%-1.65
01/31395400395400+1.52%31,400167億7197万+8.7%-1.65
01/30401401394394-1.75%43,700165億2039万+7.36%-1.63
01/29400402397401+0.25%32,800168億1390万+9.56%-1.66
01/28400401396400+0.25%38,200167億7197万+9.59%-1.65
01/25393400392399+2.31%49,700167億3004万+9.32%-1.65
01/24391391386390+0.78%25,200163億5267万+6.85%-1.61
01/23391394387387-1.78%38,900162億2688万+6.03%-1.6
01/22388396388394+1.55%54,400165億2039万+7.95%-1.63
01/21388391387388-0.26%35,800162億6881万+6.3%-1.6
01/18385392382389+0.78%67,900163億1074万+6.58%-1.61
01/17385388382386+0.52%39,600161億8495万+5.46%-1.6
01/16376384374384+2.67%64,200161億109万+4.63%-1.59
01/15369378366374+0.54%63,000156億8179万+1.63%-1.55
01/11380380372372-2.11%48,400155億9793万+0.81%-1.54
01/10383385375380+1.88%111,200159億3337万+2.43%-1.57
01/09377382373373-1.06%78,200156億3986万+0.27%-1.54
01/08366381364377+4.43%119,600158億758万+0.8%-1.56
01/07359364355361+2.85%79,400151億3670万-3.73%-1.49
01/04335353331351+2.33%117,000147億1740万-6.9%-1.45
2018
12/28337344330343+1.78%163,300143億8196万-9.5%-1.42
12/27338343328337+7.32%190,400141億3038万-11.55%-1.39
12/26294314293314+12.14%199,000131億6599万-18.23%-1.3
12/25290290270280-9.39%633,600117億4038万-27.65%-1.16
12/21324324309309-4.63%397,300129億5635万-21.17%-1.28
12/20353354312324-10.25%493,100135億8529万-17.97%-1.34
12/19370370359361-2.43%214,100151億3670万-9.3%-1.49
12/18380381370370-3.39%170,600155億1407万-7.5%-1.53
12/17390390383383-1.79%149,800160億5916万-4.96%-1.58
12/14396398390390-1.76%74,700163億5267万-3.7%-1.61
12/133954003943970%79,600166億4618万-2.22%-1.64
12/12390399390397+1.79%84,100166億4618万-2.46%-1.64
12/11392396390390-0.51%89,100163億5267万-4.41%-1.61
12/10397399391392-1.75%137,800164億3653万-4.16%-1.62
12/07403403399399-0.25%83,200167億3004万-2.68%-1.65
12/06405405400400-1.48%82,000167億7197万-2.68%-1.65
12/05406411406406-1.22%42,400170億2355万-1.22%-1.68
12/04412415410411-0.24%64,400172億3320万0%-1.7
12/034124164114120%53,500172億7513万+0.49%-1.7
11/30413417405412-0.96%59,900172億7513万+0.49%-1.7
11/29416418411416+0.97%52,300174億4285万+1.46%-1.72
11/28405416405412+0.73%53,700172億7513万+0.49%-1.7
11/27404413404409+1.24%74,600171億4934万-0.24%-1.69
11/26400407400404+0.25%64,400169億3969万-1.7%-1.67
11/22402404398403+1.26%43,200168億9776万-2.18%-1.67
11/21398401397398-1%49,900166億8811万-3.63%-1.65
11/20399403395402+1.01%113,500168億5583万-2.9%-1.66
11/19397401395398+0.25%53,000166億8811万-4.1%-1.65
11/16393400393397+1.02%101,300166億4618万-4.57%-1.64
11/15392394388393-0.51%199,800164億7846万-5.76%-1.62
11/14396410392395-5.95%407,000165億6232万-5.5%-1.63
11/13424428420420-2.55%87,700176億1057万+0.24%-1.74
11/12430432428431+0.47%58,500180億7180万+2.86%-1.78
11/09432432429429-0.69%27,000179億8794万+2.39%-1.77
11/08425433423432+2.37%57,200181億1373万+3.1%-1.79
11/07426426419422+0.48%48,200176億9443万+0.48%-1.74
11/064204244184200%38,900176億1057万0%-1.74
11/05412424412420+1.45%70,300176億1057万-0.24%-1.74
11/02408415407414+1.47%47,400173億5899万-1.9%-1.71
11/01408411406408-0.73%41,100171億741万-3.55%-1.69
10/31406412406411+1.48%70,200172億3320万-3.07%-1.7
10/30397408395405+2.02%105,300169億8162万-4.71%-1.67