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
03/29636656636641+1.75%6,10044億8635万-8.43%-2.33
03/28653660630630-1.1%5,40044億937万-10.89%-2.29
03/27629641627637+0.47%3,90044億5836万-10.78%-2.31
03/26643643634634-2.31%8,40044億3736万-12.07%-2.3
03/25640685640649+5.87%21,90045億4235万-10.73%-2.36
03/22617618612613+1.83%2,90042億9038万-16.37%-2.23
03/20614620600602-1.63%5,40042億1339万-18.65%-2.19
03/19620620610612-1.29%7,20042億8338万-18.18%-2.22
03/18642647618620-3.43%13,50043億3938万-17.88%-2.25
03/15669669642642-4.18%18,50044億9335万-15.19%-2.33
03/14692692670670-3.04%11,00046億8933万-11.26%-2.43
03/13700700689691-1.29%5,20048億3630万-7.62%-2.51
03/12710715689700-1.41%10,30048億9930万-5.02%-2.54
03/11706719701710-1.53%16,30049億6929万-2.07%-2.58
03/08758765718721+2.85%61,30050億4627万+1.12%-2.62
03/07703731675701-0.99%34,40049億629万0%-2.55
03/06738738703708-1.12%16,00049億5529万+2.76%-2.57
03/05738738716716-4.41%34,20050億1128万+5.76%-2.6
03/04800800698749-7.3%92,40052億4225万+12.63%-2.72
03/01811813808808-0.49%191,20056億5519万+24.12%-2.93
02/288128188128120%93,90056億8318万+27.87%-2.95
02/27810812810812+0.25%43,70056億8318万+31.18%-2.95
02/26809812808810+0.25%69,30056億6919万+34.33%-2.94
02/25805810805808-0.25%71,00056億5519万+37.65%-2.93
02/228098128078100%55,30056億6919万+41.86%-2.94
02/21804813804810+0.25%103,60056億6919万+45.68%-2.94
02/20803808803808+0.87%139,60056億5519万+49.63%-2.93
02/19799801799801+0.25%98,50056億619万+52.57%-2.91
02/18795801792799+0.25%97,60055億9220万+56.97%-2.9
02/15794805794797+0.38%137,40055億7820万+61.34%-2.89
02/14787795787794+0.89%196,50055億5720万+65.76%-2.88
02/13792793784787-0.38%215,60055億821万+70.35%-2.86
02/12805811772790+16.86%785,00055億2921万+77.53%-2.87
02/08676676676676+17.36%5,70047億3132万+58.31%-2.46
02/07576576576576+16.13%3,40040億3142万+39.47%-2.09
02/06496496496496+19.23%7,30034億7150万+22.77%-1.8
02/054204214164160%4,30029億1158万+4.52%-1.51
02/04409416409416+1.96%14,00029億1158万+5.85%-1.51
02/01409413408408-0.24%1,30028億5559万+4.35%-1.48
01/31408412408409+0.25%2,10028億6259万+5.14%-1.49
01/30416416406408-1.21%6,70028億5559万+5.15%-1.48
01/29411413410413+0.49%1,80028億9058万+6.44%-1.5
01/28408412408411-0.24%5,80028億7658万+5.66%-1.49
01/25424424410412+1.23%5,40028億8358万+5.64%-1.5
01/24411415407407+1.24%3,10028億4859万+4.36%-1.48
01/23400410400402+0.5%5,00028億1359万+2.81%-1.46
01/22409409393400-3.15%9,60027億9960万+1.78%-1.45
01/21421426413413-1.9%6,30028億9058万+4.82%-1.5
01/18437437421421-0.71%4,30029億4657万+6.58%-1.53
01/17428436421424+0.47%8,90029億6757万+7.07%-1.54
01/16421433413422+1.2%4,60029億5357万+6.03%-1.53
01/154074254074170%16,00029億1858万+4.51%-1.51
01/11414417400417+0.72%11,10029億1858万+3.99%-1.51
01/10407417398414-3.72%43,50028億9758万+2.73%-1.5
01/09373448373430+16.85%109,90030億957万+6.44%-1.56
01/08354372353368+3.95%5,10025億7563万-9.14%-1.34
01/07354361343354+4.73%8,30024億7764万-13.45%-1.29
01/04336340333338-1.17%5,50023億6566万-18.16%-1.23
2018
12/28336342335342-2.84%12,70023億9365万-18.18%-1.24
12/27351355344352+7.65%13,70024億6364万-16.78%-1.28
12/26345382322327+6.86%53,70022億8867万-23.6%-1.19
12/25327330300306-12.07%60,00021億4169万-29.33%-1.11
12/21356364341348-4.4%17,40024億3565万-20.91%-1.26
12/20398398363364-8.31%21,30025億4763万-18.2%-1.32
12/19396404393397-3.64%19,60027億7860万-11.78%-1.44
12/18410416410412-2.83%14,40028億8358万-9.25%-1.5
12/17429429422424-0.93%13,50029億6757万-7.22%-1.54
12/14437437428428-1.61%18,20029億9557万-6.96%-1.55
12/13429436429435+0.93%6,60030億4456万-6.05%-1.58
12/12429434428431+0.47%3,60030億1656万-7.31%-1.57
12/11436436426429-1.61%11,00030億257万-8.33%-1.56
12/10438446436436-2.24%19,60030億5156万-7.23%-1.58
12/07451451445446-1.11%9,80031億2155万-5.71%-1.62
12/06452453450451-1.53%4,90031億5654万-5.05%-1.64
12/05455460450458+0.44%11,90032億554万-3.78%-1.66
12/04461466456456-1.94%6,90031億9154万-4.6%-1.66
12/03455465455465+1.75%14,30032億5453万-3.13%-1.69
11/30450457450457+1.11%8,70031億9854万-5.19%-1.66
11/29464464451452-1.09%15,10031億6354万-6.61%-1.64
11/28460460457457+0.44%3,30031億9854万-6.16%-1.66
11/27460466455455-1.52%6,00031億8454万-6.95%-1.65
11/26465468460462-1.07%5,80032億3353万-6.1%-1.68
11/224754754674670%3,20032億6853万-5.66%-1.7
11/214584674584670%2,40032億6853万-6.04%-1.7
11/20467471467467+0.43%2,00032億6853万-6.41%-1.7
11/19459467458465-2.11%9,10032億5453万-7.19%-1.69
11/16476477474475-0.42%6,70033億2452万-5.75%-1.73
11/15488492477477-2.25%15,10033億3852万-5.73%-1.73
11/14491493488488-0.41%4,80034億1551万-3.94%-1.77
11/13491492488490-0.41%8,90034億2951万-3.92%-1.78
11/12493495492492-0.4%4,90034億4350万-3.72%-1.79
11/094955034934940%3,90034億5750万-3.7%-1.79
11/08502502494494-0.2%3,50034億5750万-4.08%-1.79
11/075035034944950%1,30034億6450万-4.07%-1.8
11/06504504493495-0.8%10,00034億6450万-4.44%-1.8
11/05511511493499+1.22%8,50034億9250万-3.85%-1.81
11/02497497491493-0.2%16,10034億5050万-5.37%-1.79
11/01496496492494-0.4%11,30034億5750万-5.54%-1.79
10/31498501495496-2.17%13,70034億7150万-5.34%-1.8
10/30494507494507+0.6%8,80035億4849万-3.61%-1.84