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
03/29655657641651+0.93%14,80025億7336万+8.32%-7.54
03/28625647625645+3.37%13,00025億4964万+7.68%-7.47
03/27625638620624-0.16%5,00024億6663万+4.35%-7.23
03/26613635613625+1.13%16,80024億7058万+4.52%-7.24
03/25613634613618-6.65%27,30024億4291万+3.17%-7.16
03/22604695604662+9.42%82,70026億1684万+10.52%-7.67
03/20592609592605+2.2%17,00023億9152万+1.17%-7.01
03/19586604584592+0.85%47,50023億4014万-1.33%-6.86
03/18588588582587+1.03%15,50023億2037万-2.65%-6.8
03/15586586576581+0.69%17,30022億9665万-3.97%-6.73
03/14575578574577-0.17%5,80022億8084万-5.25%-6.69
03/13576581575578-0.17%4,20022億8479万-5.86%-6.7
03/12575583575579+0.35%9,30022億8875万-6.31%-6.71
03/11583583572577-1.2%17,30022億8084万-7.23%-6.69
03/08583588580584-0.68%12,60023億851万-6.71%-6.77
03/07590590584588+0.17%8,50023億2432万-6.67%-6.81
03/06588589582587+0.34%14,50023億2037万-7.27%-6.8
03/05589590582585-0.85%13,90023億1247万-8.16%-6.78
03/04584591584590-0.17%13,50023億3223万-7.96%-6.84
03/01583597580591+0.68%14,30023億3618万-8.51%-6.85
02/28581588581587+0.69%13,10023億2037万-9.69%-6.8
02/27591595582583-2.35%27,10023億456万-10.86%-6.76
02/26609609590597-1.81%19,00023億5990万-9.41%-6.92
02/25617617605608-1.14%13,70024億338万-8.3%-7.04
02/22613616611615-0.16%8,30024億3105万-7.52%-7.13
02/21627627615616-1.6%8,00024億3106万-7.51%-7.1
02/20620630618626+1.46%15,30024億7053万-6.15%-7.22
02/19631631614617-2.99%13,40024億3501万-7.63%-7.11
02/18637699609636+1.92%63,80025億1000万-5.07%-7.33
02/15637637614624-1.73%20,80024億6264万-7%-7.19
02/14659659633635-3.2%9,30025億605万-5.65%-7.32
02/13656665656656-1.5%6,10025億8893万-2.81%-7.56
02/12626666626666+3.1%7,80026億2839万-1.48%-7.68
02/08671679646646-4.58%8,90025億4946万-4.3%-7.45
02/07687690676677-2.59%7,00026億7180万+0.3%-7.8
02/06694701691695+1.61%12,40027億4284万+3.12%-8.01
02/05700700676684-0.87%5,40026億9943万+2.09%-7.89
02/04675704674690+2.37%22,50027億2311万+3.76%-7.95
02/01669678669674+0.15%5,50026億5996万+1.81%-7.77
01/31670683668673+0.45%7,10026億5602万+1.82%-7.76
01/30682682670670-2.05%5,10026億4418万+1.36%-7.72
01/29690690674684-1.72%6,40026億9943万+3.32%-7.89
01/28694706686696-1%14,50027億4679万+5.14%-8.02
01/25690712690703+2.03%15,80027億7441万+6.19%-8.1
01/24684693684689+0.29%2,70027億1916万+3.92%-7.94
01/23690704685687-2%11,60027億1127万+3.46%-7.92
01/22712712688701-1.96%13,90027億6652万+5.57%-8.08
01/21662727662715+10%69,80028億1877万+7.68%-8.23
01/18634656634650+2.52%18,80025億6252万-2.11%-7.49
01/17641653626634-1.09%27,00024億9944万-4.95%-7.3
01/16650658632641-2.88%24,20025億2704万-4.61%-7.38
01/15655668652660+0.46%10,90026億194万-2.51%-7.6
01/11660671655657-0.76%8,00025億9011万-3.52%-7.57
01/10665672659662-2.65%7,90026億982万-3.5%-7.62
01/09680689662680-0.73%5,10026億8079万-1.45%-7.83
01/08680687678685+1.03%3,80027億50万-1.3%-7.89
01/07652685652678+5.61%8,90026億7290万-2.87%-7.81
01/04643643628642-0.16%8,70025億3098万-8.42%-7.39
2018
12/28637660637643-0.62%8,80025億3492万-8.79%-7.4
12/27619649613647+8.01%30,30025億5069万-8.74%-7.45
12/26572603572599+4.72%48,80023億6146万-15.87%-6.9
12/25593597572572-6.54%94,70022億5501万-20.33%-6.59
12/21646651612612-5.85%82,10024億1271万-15.59%-7.05
12/20672674649650-4.27%49,70025億3684万-10.96%-7.4
12/19676684673679+0.15%17,50026億5002万-8.24%-7.73
12/18685687677678-1.45%29,10026億4612万-9.36%-7.72
12/17706706688688-2.55%13,40026億8515万-9.11%-7.83
12/14706709698706-1.12%8,10027億5540万-7.83%-8.03
12/13699720699714+0.14%15,80027億8662万-7.75%-8.13
12/12691720691713+3.33%13,90027億8272万-8.82%-8.11
12/11705708688690-2.13%28,50026億9296万-12.77%-7.85
12/10709713703705-1.54%20,30027億5150万-12.09%-8.02
12/07730730711716-0.42%9,90027億9443万-11.82%-8.15
12/06746750715719-4.89%31,70028億614万-12.42%-8.18
12/05750761746756-1.56%22,30029億5054万-8.92%-8.6
12/04782782751768-0.39%16,20029億9738万-8.13%-8.74
12/03777782769771+0.13%17,50030億909万-8.21%-8.77
11/30777786767770-0.9%14,00030億518万-8.98%-8.76
11/29776782774777+0.26%15,20030億3250万-8.8%-8.84
11/28772780772775-0.26%7,30030億2470万-9.88%-8.82
11/27768783768777+1.3%13,70030億3250万-10.59%-8.84
11/26733789733767+3.23%22,70029億9347万-12.74%-8.73
11/227337447307430%9,40028億9981万-16.42%-8.46
11/21708750705743+3.19%41,80028億2142万-17.44%-8.22
11/20735744719720-3.1%47,40027億3408万-21.14%-7.97
11/19732758732743+0.95%38,50028億2142万-19.68%-8.22
11/16732776732736-0.81%67,20027億9484万-21.28%-8.14
11/15742742742742-16.82%37,30028億1762万-21.73%-8.21
11/14894904887892+0.22%16,10033億8722万-7.08%-9.87
11/13895895886890-1.66%18,50033億7963万-7.96%-9.85
11/12903909896905-0.66%18,70034億3659万-7.08%-10.01
11/09909914904911-0.22%19,60034億5937万-7.23%-10.08
11/08918924909913-0.54%17,90034億6697万-7.96%-10.1
11/07930935917918-1.29%14,80034億8595万-8.38%-10.16
11/06962962930930-3.33%15,10035億3152万-8.28%-10.29
11/05950999929962+1.26%29,30036億5304万-6.33%-10.64
11/02948950933950+1.28%13,80036億747万-8.65%-10.51
11/01950950927938-1.26%10,10035億6190万-10.92%-10.38
10/31934962916950+3.37%24,90036億747万-11.05%-10.51
10/30854946851919+6%39,80034億8975万-15.14%-10.17