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
03/29478483470483-0.21%21,80056億7428万-13.29%-10.14
03/28498498476484-4.91%50,60056億8603万-12.95%-10.16
03/27522530509509-11.01%64,90059億7973万-8.12%-10.68
03/26579583570572-0.35%42,40067億1985万+4%-12.01
03/25580580560574-1.54%37,60067億4335万+5.51%-12.05
03/22584590577583+1.57%41,30068億4908万+8.57%-12.24
03/20560574560574+1.77%16,00067億4335万+8.51%-12.05
03/19559566559564+0.89%6,10066億2587万+7.84%-11.84
03/18558566557559+0.54%16,20065億6713万+8.33%-11.73
03/15566566553556-1.77%8,70065億3188万+9.23%-11.67
03/14562566560566+0.18%9,80066億4936万+12.75%-11.88
03/13571577553565-0.88%9,80066億3762万+14.14%-11.86
03/12560578550570+4.78%21,20066億9636万+16.56%-11.96
03/11560560526544-3.89%24,40063億9091万+13.1%-11.42
03/08580582530566-3.41%58,50066億4936万+19.16%-11.88
03/07595597583586-1.51%21,00068億8432万+25.21%-12.3
03/06592597585595+0.85%30,50069億9006万+29.35%-12.49
03/05591598580590-1.67%47,70069億3132万+30.53%-12.38
03/04582614582600+3.63%83,20070億4880万+35.44%-12.59
03/01570588564579-0.69%60,70068億209万+33.41%-12.15
02/28585592570583+6.78%98,50068億4908万+36.85%-12.24
02/27558561541546-0.73%58,70064億1440万+30.94%-11.46
02/26550595543550+1.29%208,70064億6140万+34.15%-11.54
02/25539550513543+13.84%171,70063億7916万+34.74%-11.4
02/22457485457477+2.58%94,90056億379万+20.45%-10.01
02/21443465434465+5.92%64,00054億6282万+18.93%-9.76
02/20415439409439+6.3%67,10051億5737万+13.73%-9.21
02/19413414405413+1.23%16,20048億5192万+7.83%-8.67
02/18411411400408+2.77%12,00047億9318万+7.37%-8.56
02/15406410397397-1.24%16,70046億6395万+5.31%-8.33
02/14408409393402+0.5%16,00047億2269万+6.91%-8.44
02/13392400392400+0.5%12,40046億9920万+6.95%-8.4
02/12392400389398+2.84%10,60046億7570万+6.99%-8.35
02/08385392382387+0.26%7,90045億4647万+4.88%-8.12
02/07395396386386-2.28%11,70045億3472万+5.46%-8.1
02/06393397391395+0.25%6,90046億4046万+8.52%-8.29
02/05396397388394+0.77%11,00046億2871万+9.44%-8.27
02/04392395386391+1.82%8,80045億9346万+10.45%-8.21
02/01390395381384-2.29%17,00045億1123万+9.71%-8.06
01/31402402382393-0.51%32,40046億1696万+12.93%-8.25
01/30407442388395+5.33%176,00046億4046万+14.49%-8.29
01/29376382375375-1.32%11,40044億550万+9.33%-7.87
01/28379386377380+1.88%19,80044億6424万+11.11%-7.98
01/25361375361373+2.47%11,20043億8200万+9.38%-7.83
01/24372375364364-1.36%15,50042億7627万+7.06%-7.64
01/23370373366369-0.27%8,00043億3501万+8.85%-7.75
01/22372379365370-2.37%17,90043億4676万+9.47%-7.77
01/21372385363379+3.84%24,30044億5249万+12.46%-7.96
01/18362366355365+1.96%15,70042億8802万+8.31%-7.66
01/17347358347358+3.17%9,60042億578万+6.23%-7.51
01/16349349343347+0.29%5,80040億7655万+2.36%-7.28
01/15344347338346+0.58%12,00040億6480万+1.47%-7.26
01/113443503413440%14,90040億4131万0%-7.22
01/10355355344344-1.99%12,30040億4131万-0.58%-7.22
01/09356362351351-3.57%24,30041億2354万+0.57%-7.37
01/08357364357364+4.3%25,40042億7627万+3.41%-7.64
01/07339350338349+7.38%30,00041億5万-1.41%-7.33
01/04323328312325+3.17%21,20038億1810万-8.96%-6.82
2018
12/28320320311315-1.56%17,10037億62万-12.74%-6.61
12/27333333308320+8.47%44,20037億5936万-12.33%-6.72
12/26304304285295+11.74%49,10034億6566万-20.05%-6.19
12/25276279263264-9.59%73,50031億147万-29.6%-5.54
12/21303304275292-6.11%84,10034億3041万-23.16%-6.13
12/20330330311311-7.72%63,60036億5362万-19.22%-6.53
12/19341344337337-1.17%18,90039億5907万-14.03%-7.07
12/18341347340341-2.01%19,60040億606万-14.75%-7.16
12/17349355348348-0.29%19,50040億8830万-14.5%-7.3
12/14358359342349-0.85%28,90041億5万-15.7%-7.33
12/13348363348352+1.73%29,10041億3529万-16.39%-7.39
12/12336351335346+3.9%44,60040億6480万-18.97%-7.26
12/11341346333333-1.48%50,10039億1208万-23.27%-6.99
12/10355362334338-10.82%84,50039億7082万-23.53%-7.09
12/07383392376379-1.56%41,50044億5249万-15.78%-7.96
12/06396396382385-3.27%41,90045億2298万-15.57%-8.08
12/05400409397398-2.21%48,30046億7570万-13.67%-8.35
12/04407409401407+0.25%31,90047億8143万-12.47%-8.54
12/03413415406406-1.69%29,80047億6968万-13.25%-8.52
11/30412417410413-0.48%23,20048億5192万-12.5%-8.67
11/29405419403415+1.22%48,10048億7542万-12.82%-8.71
11/28414417407410-2.38%38,40048億1668万-14.58%-8.61
11/27424426419420+0.48%15,30049億3416万-13.58%-8.82
11/26438438414418-2.79%29,80049億1066万-14.87%-8.77
11/22435445425430+0.23%28,70050億5164万-13.31%-9.03
11/21412431411429+2.39%39,20050億3989万-14.37%-9
11/20418428416419-1.64%21,30049億2241万-17.03%-8.79
11/19411435409426+4.41%75,00050億464万-16.31%-8.94
11/16415439400408+1.75%125,80047億9318万-20.62%-8.56
11/15411429401401-19.96%227,10047億1094万-22.74%-8.42
11/14501510489501-3.28%41,30058億8574万-4.21%-10.52
11/13520525510518-2.26%13,80060億8546万-1.15%-10.87
11/12520530516530+2.71%20,50062億2644万+0.95%-11.12
11/09513520510516-1.15%15,10060億6196万-2.09%-10.83
11/08523528518522+0.97%14,20061億3245万-1.32%-10.96
11/07511519511517+1.37%7,80060億7371万-2.64%-10.85
11/06532532505510-4.14%23,80059億9148万-4.32%-10.71
11/05527533524532-0.19%16,70062億4993万-0.75%-11.17
11/02545545526533-0.37%13,40062億6168万-1.11%-11.19
11/01516550515535+2.88%35,70062億8518万-1.47%-11.23
10/31496529496520+5.91%31,90061億896万-4.94%-10.91
10/30482499481491+0.2%27,60057億6826万-11.05%-10.31