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
03/29783797766793+1.93%63,70074億9900万-1.49%-21.57
03/28802802775778-3.83%117,80073億5715万-3.47%-21.16
03/27796821789809+2.93%100,80076億5030万+0.25%-22
03/26778801769786+3.83%82,60074億3280万-2.48%-21.38
03/25784790756757-5.49%112,80071億5857万-5.85%-20.59
03/22796807783801+0.88%79,80075億7465万-0.37%-21.79
03/20791807791794-1.49%47,80075億846万-1%-21.6
03/19810818795806-0.62%56,50076億2193万+0.62%-21.92
03/18806824798811+1.5%92,30076億6922万+1.5%-22.06
03/15807812790799-0.25%41,50075億5574万+0.13%-21.73
03/14813818787801-0.87%95,80075億7465万-0.5%-21.79
03/13825839804808-2.77%62,70076億4085万-0.37%-21.98
03/12810845805831+3.49%162,10078億5835万+1.59%-22.6
03/11792807767803+1.26%93,80075億9356万-2.67%-21.84
03/08780798754793-0.63%176,50074億9900万-4.57%-21.57
03/07812813782798-2.33%117,00075億4628万-4.66%-21.7
03/06836836809817-2.16%76,60077億2596万-2.97%-22.22
03/05842860832835-1.53%117,50078億9617万-1.53%-22.71
03/04824857816848+3.92%147,90080億1911万-0.7%-23.06
03/01801830800816+1.87%75,10077億1650万-5.12%-22.19
02/28822845801801-1.84%100,80075億7465万-7.51%-21.79
02/27800824786816+2%78,20077億1650万-6.64%-22.19
02/26815820790800-1.72%94,00075億6520万-9.3%-21.76
02/25808836803814+1.5%112,70076億9759万-8.54%-22.14
02/22806813791802-1.6%111,40075億8411万-10.69%-21.81
02/21807837804815+1.24%160,70077億704万-10.04%-22.17
02/20780810780805+3.07%139,50076億1248万-11.73%-21.9
02/19769793760781+2.76%124,30073億8552万-15.02%-21.24
02/18750770750760+2.29%65,90071億8694万-17.93%-20.67
02/15740775736743-0.67%122,90070億2617万-20.45%-20.21
02/14764764737748-2.35%124,90070億7346万-20.76%-20.34
02/13749777730766+1.59%220,80072億4367万-19.71%-20.83
02/12669757669754-6.22%679,30071億3020万-21.78%-20.51
02/08804804804804-15.72%16,00076億302万-17.28%-21.87
02/07972975926954-1.95%130,80090億2150万-2.45%-25.95
02/06979995961973-0.21%91,10092億117万-0.51%-26.46
02/059991,002967975-2.4%81,20092億2008万+0.1%-26.52
02/049711,005954999+4.06%122,70094億4704万+3.2%-27.17
02/01950965940960+2.02%62,40090億7824万-0.52%-26.11
01/31938946927941+3.07%81,30088億9856万-2.49%-25.59
01/30968973910913-6.93%127,50086億3378万-5.88%-24.83
01/29967981939981+0.2%95,20092億7682万+0.62%-26.68
01/281,0101,013979979-2.1%76,60092億5791万0%-26.63
01/259751,0109751,000+2.46%81,80094億5650万+1.63%-27.2
01/24996996973976-2.01%93,20092億2954万-1.31%-26.55
01/239851,016977996-0.9%61,70094億1867万+0.3%-27.09
01/229991,0179711,005+0.6%119,40095億378万+1.11%-27.34
01/211,0551,059994999-3.2%143,70094億4704万+0.3%-27.17
01/181,0051,0449881,032+5.09%203,90097億5910万+3.1%-28.07
01/17978995969982+0.31%87,00092億8628万-2.09%-26.71
01/169771,010959979-0.41%94,70092億5791万-2.97%-26.63
01/15959994946983+2.5%56,80092億9573万-3.15%-26.74
01/11957989951959+0.52%74,50090億6878万-6.35%-26.08
01/10982982922954-3.15%156,00090億2150万-7.56%-25.95
01/091,0001,014984985-1.1%113,30093億1465万-5.38%-26.79
01/081,0011,030995996-1.29%96,80094億1867万-5.14%-27.09
01/071,0001,0329941,009+4.67%144,20095億4160万-4.63%-27.44
01/04913975900964+0.63%132,10091億1606万-9.74%-26.22
2018
12/28941970910958+1.38%174,20090億5932万-10.88%-26.06
12/27952967915945+7.75%184,80089億3639万-12.5%-25.7
12/26870894851877+6.82%212,80082億9335万-19.24%-23.85
12/25825880820821-11.72%322,40077億6378万-25.16%-22.33
12/21922980891930-2.31%275,70087億9454万-16.22%-25.3
12/201,0511,058950952-11.44%297,30090億258万-15.08%-25.89
12/191,0361,0921,0231,075+4.07%123,100101億6573万-4.78%-29.24
12/181,0671,0791,0301,033-5.83%156,30097億6856万-8.99%-28.1
12/171,1011,1131,0751,097-0.36%126,000103億7378万-4.11%-29.84
12/141,1121,1291,0811,101-2.05%123,000104億1160万-4.59%-29.95
12/131,0971,1351,0891,124+4.27%148,900106億2910万-3.35%-30.57
12/121,0421,0881,0211,078+5.79%162,200101億9410万-7.86%-29.32
12/111,0481,0651,0001,019-3.04%233,00096億3617万-13.5%-27.72
12/101,0901,1051,0501,051-5.91%171,00099億3878万-11.68%-28.59
12/071,0911,1371,0821,117+2.38%100,300105億6291万-7.15%-30.38
12/061,1161,1241,0771,091-2.68%145,400103億1704万-9.98%-29.67
12/051,1071,1621,1051,121-1.84%138,100106億73万-8.27%-30.49
12/041,1971,2061,1411,142-4.67%151,000107億9932万-7%-31.06
12/031,1861,2041,1691,198+2.83%136,300113億2888万-2.84%-32.58
11/301,1661,1901,1531,165-1.02%113,300110億1682万-5.97%-31.69
11/291,2211,2301,1701,177-1.92%170,700111億3030万-5.92%-32.01
11/281,2001,2421,1961,200-0.5%172,200113億4780万-5.06%-32.64
11/271,2601,2681,2051,206-3.52%206,000114億453万-5.41%-32.8
11/261,2591,2861,1801,250+8.7%429,700118億2062万-2.95%-34
11/221,0811,1511,0701,150+6.09%229,100108億7497万-11.27%-31.28
11/211,0561,1101,0541,084-1.19%134,400102億5084万-17.25%-29.48
11/201,1221,1491,0911,097-5.19%183,700103億7378万-17.21%-29.84
11/191,1251,1761,1191,157+1.94%136,700109億4117万-13.72%-31.47
11/161,1911,2141,1261,135-4.94%154,600107億3312万-15.93%-30.87
11/151,1401,2241,1361,194+2.58%180,500112億9106万-12.21%-32.48
11/141,2541,2541,1571,164-4.9%241,400110億736万-14.66%-31.66
11/131,2091,2701,1981,224-3.55%205,000115億7475万-10.85%-33.29
11/121,3401,3631,2681,269-5.3%248,200120億29万-8.04%-34.52
11/091,2891,3461,2851,340+1.98%201,200126億7171万-3.18%-36.45
11/081,3431,3561,3001,314+0.15%172,400124億2584万-5.19%-35.74
11/071,2821,3391,2651,312+2.1%185,900124億692万-5.61%-35.69
11/061,3111,3171,2621,285-1.31%172,200121億5160万-7.75%-34.95
11/051,3491,3921,2961,302-5.38%246,900123億1236万-6.73%-35.41
11/021,3681,4041,3361,376+2.23%217,700130億1214万-1.29%-37.43
11/011,3701,4091,3241,346+0.45%320,800127億2844万-3.24%-36.61
10/311,2941,3601,2941,340+6.01%319,600126億7171万-3.46%-36.45
10/301,2381,2991,1871,264-0.94%657,400119億5301万-8.67%-34.38