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
202110/1, 株式併合 10→1
2019
03/29900900860860-2.27%248,60068億666万+8.04%39.42.83
03/28920920880880-3.3%195,67069億6496万+11.68%40.322.9
03/27930940900910-2.15%351,10072億240万+16.67%41.693
03/26890960870930+4.49%424,21073億6070万+20.78%42.613.06
03/25880910860890-3.26%323,67070億4411万+17.26%40.782.93
03/22930960900920-2.13%827,96072億8155万+22.83%42.153.03
03/20850990850940+9.3%2,935,38074億3984万+27.37%43.073.1
03/19860890820860+1.18%767,37068億666万+18.46%39.42.83
03/18790870790850+8.97%1,012,64067億2752万+18.38%38.942.8
03/15730810730780+6.85%681,61061億7349万+10.01%35.742.57
03/147407507207300%118,02057億7775万+3.84%33.452.4
03/13740750720730-2.67%151,66057億7775万+4.29%33.452.4
03/12710770710750+5.63%329,13059億3604万+7.76%34.362.47
03/117207307007100%111,56056億1945万+2.6%32.532.34
03/08740740700710-6.58%285,34056億1945万+3.5%32.532.34
03/07740760720760+2.7%177,24060億1519万+11.76%34.822.5
03/06760770730740-1.33%140,59058億5690万+10.28%33.92.44
03/05770780740750-3.85%172,08059億3604万+12.78%34.362.47
03/04770790750780+4%338,86061億7349万+18.54%35.742.57
03/01710750710750+4.17%263,20059億3604万+15.38%34.362.47
02/28720730700720-1.37%85,37056億9860万+12.15%32.992.37
02/27730750700730-1.35%273,88057億7775万+14.78%33.452.4
02/26770790720740-1.33%623,57058億5690万+17.65%33.92.44
02/25730760720750+4.17%339,21059億3604万+20.58%34.362.47
02/22680760680720+5.88%1,183,25056億9860万+17.07%32.992.37
02/21660680650680+1.49%77,99053億8201万+11.66%31.162.24
02/206706906506700%124,16053億287万+10.93%30.72.21
02/19640680640670+3.08%158,75053億287万+11.85%30.72.21
02/18640650630650+3.17%87,81051億4457万+9.43%29.782.14
02/15640640620630-1.56%109,58049億8628万+6.96%28.872.07
02/14660670640640-3.03%153,56050億6542万+9.22%29.322.11
02/13650670640660+3.13%188,72052億2372万+13.4%30.242.17
02/126306606306400%188,45050億6542万+10.92%29.322.11
02/08620640610640+1.59%190,22050億6542万+11.89%29.322.11
02/07650650630630-3.08%142,56049億8628万+11.31%28.872.07
02/06640660620650+1.56%207,08051億4457万+15.86%29.782.14
02/05620670610640+1.59%517,48050億6542万+15.73%29.322.11
02/04650720620630+12.5%3,788,96049億8628万+15.81%28.872.07
02/015605705505600%83,45044億3225万+4.09%25.661.84
01/31550620550560+1.82%380,33044億3225万+4.48%25.661.84
01/30590590550550-6.78%88,07043億5310万+3%25.21.81
01/29570600570590+3.51%122,44046億6969万+10.9%27.031.94
01/285805805605700%33,16045億1139万+7.75%26.121.88
01/25560580560570+1.79%67,39045億1139万+7.95%26.121.88
01/245605705505600%38,65044億3225万+6.26%25.661.84
01/235605905505600%86,62044億3225万+6.26%25.661.84
01/225605705505600%28,92044億3225万+6.26%25.661.84
01/21570580550560-3.45%60,36044億3225万+6.06%25.661.84
01/18570580560580+1.75%49,72045億9054万+9.64%26.571.91
01/17560570550570+1.79%73,32045億1139万+7.55%26.121.88
01/16550570540560+3.7%66,89044億3225万+5.26%25.661.84
01/155305605305400%53,71042億7395万+1.12%24.741.78
01/115405405305400%18,19042億7395万+0.37%24.741.78
01/10540550530540-1.82%40,37042億7395万-0.18%24.741.78
01/095505505305500%53,58043億5310万+1.1%25.21.81
01/08540560530550+3.77%98,26043億5310万+0.36%25.21.81
01/07520540510530+3.92%57,02041億9480万-3.81%24.281.75
01/04480510460510+4.08%77,41040億3651万-8.11%23.371.68
2018
12/28480500480490-2%71,51038億7821万-12.5%22.451.61
12/27480510470500+8.7%138,10039億5736万-11.35%22.911.65
12/26440460440460+9.52%146,43036億4077万-19.16%21.081.51
12/25430440400420-10.64%290,92033億2418万-27.08%19.241.38
12/21480500470470-6%154,50037億1992万-19.38%21.531.55
12/20510510490500-1.96%88,79039億5736万-15.25%22.911.65
12/19500520490510+2%86,82040億3651万-14.29%23.371.68
12/18510520500500-3.85%127,62039億5736万-16.81%22.911.65
12/17540550520520-7.14%172,64041億1566万-14.47%23.831.71
12/14530610530560+3.7%540,37044億3225万-8.79%25.661.84
12/13530550520540-3.57%192,02042億7395万-12.62%24.741.78
12/12560580550560+1.82%127,56044億3225万-10.11%25.661.84
12/11580590550550-5.17%107,95043億5310万-12.42%25.21.81
12/10600600560580-3.33%246,63045億9054万-8.37%26.571.91
12/076106106006000%28,68047億4883万-5.66%27.491.98
12/06620620600600-3.23%84,11047億4883万-6.1%27.491.98
12/056106206106200%18,59049億713万-3.43%28.412.04
12/046206306106200%52,03049億713万-3.73%28.412.04
12/03630640620620-1.59%43,69049億713万-4.02%28.412.04
11/30620630620630+1.61%55,43049億8628万-2.78%28.872.07
11/29640640620620-3.13%127,90049億713万-4.76%28.412.04
11/28630650630640+1.59%59,25050億6542万-2.44%29.322.11
11/27620640620630+1.61%49,25049億8628万-3.96%28.872.07
11/26630640620620-1.59%67,72049億713万-5.49%28.412.04
11/22620630610630+3.28%62,53049億8628万-4.26%28.872.07
11/21620620610610-1.61%69,89048億2798万-7.44%27.952.01
11/206306406206200%54,79049億713万-6.06%28.412.04
11/19610620600620+1.64%145,07049億713万-6.34%28.412.04
11/16630640610610-3.17%113,25048億2798万-7.85%27.952.01
11/15640640630630-1.56%59,60049億8628万-5.12%28.872.07
11/14670670640640-3.03%134,65050億6542万-3.61%29.322.11
11/136506706506600%83,79052億2372万-0.75%30.242.17
11/12670670660660-1.49%94,75052億2372万-0.6%30.242.17
11/096806906706700%67,94053億287万+1.06%30.72.21
11/086806906706700%92,05053億287万+1.21%30.72.21
11/07690710670670-2.9%228,07053億287万+1.36%30.72.21
11/06670700650690+4.55%361,02054億6116万+4.55%31.612.27
11/056606706606600%98,90052億2372万+0.15%30.242.17
11/02680680650660-2.94%237,93052億2372万0%30.242.17
11/016806806606800%114,97053億8201万+3.03%31.162.24
10/31680690660680+3.03%266,80053億8201万+3.34%31.162.24
10/30670670650660-1.49%307,51052億2372万+0.46%30.242.17