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
03/29424427412420-0.94%686,000196億7010万-8.3%-3.4
03/28435437423424-1.17%797,200198億5743万-7.63%-3.43
03/27419441415429+2.88%1,482,700200億9160万-6.33%-3.47
03/26430434417417-2.57%1,443,800195億2960万-8.95%-3.37
03/25440443428428-7.36%1,528,000199億5018万-6.55%-3.45
03/22476480458462-4.35%1,628,900215億3501万+1.32%-3.72
03/20495495475483+0.84%2,426,500225億1387万+6.39%-3.89
03/19510520467479-6.63%2,582,700223億2742万+6.68%-3.86
03/18492516480513+4.48%2,723,800239億1225万+15.28%-4.13
03/15493585480491-2%13,412,000228億8677万+11.85%-3.95
03/14524525500501-2.72%1,971,100233億5290万+15.44%-4.03
03/13511529483515+0.78%9,540,400240億548万+20.05%-4.15
03/12437511433511+18.56%6,795,200238億1903万+20.8%-4.11
03/11424432410431+2.62%357,200200億9002万+3.61%-3.47
03/08424432414420-3.23%581,300195億7728万+1.94%-3.38
03/07454456432434-6.06%703,900202億2986万+6.37%-3.49
03/064624674514620%416,400215億3501万+14.36%-3.72
03/05452465449462+2.21%715,000215億3501万+15.79%-3.72
03/04452462441452+0.67%663,300210億6888万+14.43%-3.64
03/01456470440449-3.02%1,138,200209億2905万+14.54%-3.61
02/28494495460463-8.13%1,907,700215億8162万+19.02%-3.73
02/27456507450504+14.55%2,813,100234億9274万+30.91%-4.06
02/26442480437440-0.23%1,921,500205億953万+15.79%-3.54
02/25422445415441+5.5%768,600205億5614万+16.67%-3.55
02/22437438416418-5%706,200194億8406万+11.17%-3.36
02/21419441416440+6.54%883,900205億953万+17.33%-3.54
02/20415418408413+0.73%285,900192億5099万+10.72%-3.32
02/19416423410410-1.44%454,600191億1115万+9.92%-3.3
02/18409424408416+5.58%881,500193億9083万+11.83%-3.35
02/15401412389394-1.75%673,100183億6535万+6.2%-3.17
02/14379410377401+6.37%1,101,800186億9164万+7.8%-3.23
02/13372383364377+2.72%449,500175億7294万+1.62%-3.03
02/12356367354367+4.26%245,700171億681万-0.81%-2.95
02/08365366350352-4.86%355,800164億762万-4.86%-2.83
02/07381384366370-4.39%569,100172億4665万+0.27%-2.98
02/06355396353387+9.32%1,570,200180億3907万+5.45%-3.12
02/05358368353354+0.57%425,300165億85万-2.48%-2.85
02/04332364331352+7.98%623,000164億762万-2.22%-2.83
02/01330331323326-0.61%226,800151億9570万-8.94%-2.62
01/31318334318328+3.8%417,500152億8892万-8.38%-2.64
01/30328330314316-9.46%840,400147億2957万-11.98%-2.54
01/29360361345349-2.51%464,600162億6779万-3.06%-2.81
01/28371371358358-2.72%223,800166億8730万-0.56%-2.88
01/25371374368368-0.27%187,400171億5343万+1.94%-2.96
01/24371373365369-0.54%298,200172億4万+1.93%-2.97
01/23374378370371-2.11%293,700172億9326万+2.2%-2.99
01/22385394377379-3.32%384,500176億6616万+4.7%-3.05
01/21405410391392-2.73%426,600182億7213万+8.29%-3.16
01/18391408391403+3.6%514,800187億8487万+11.33%-3.24
01/17389396386389-1.02%480,400181億3229万+7.76%-3.13
01/16395398387393-0.51%426,100183億1874万+8.56%-3.16
01/15391402381395-0.25%621,900184億1197万+9.12%-3.18
01/11407412394396-0.75%792,000184億5858万+9.09%-3.19
01/10395414391399+0.5%675,600185億9842万+9.62%-3.21
01/09403426382397+2.06%1,956,500185億519万+9.07%-3.2
01/08361404361389+8.66%1,014,500181億3229万+6.58%-3.13
01/07370374354358+1.99%583,100166億8730万-1.92%-2.88
01/04311351311351+7.67%502,400163億6101万-4.36%-2.83
2018
12/28318327315326+1.88%333,800151億9570万-11.41%-2.62
12/27304322301320+8.11%692,700149億1602万-13.75%-2.58
12/26291297286296+3.86%655,400137億9732万-20.86%-2.38
12/25281295281285-7.77%910,300132億8458万-24.6%-2.29
12/21312320305309-2.83%752,500144億328万-19.32%-2.49
12/20340343316318-7.83%614,500148億2280万-17.83%-2.56
12/19343350340345+1.47%318,300160億8134万-11.54%-2.78
12/18350351340340-5.03%479,800158億4827万-13.27%-2.74
12/17377378358358-6.04%556,300166億8730万-9.37%-2.88
12/14392399377381-2.31%657,900177億5939万-4.03%-3.07
12/13384433381390+1.56%2,693,200181億7890万-2.01%-3.14
12/12385407378384+6.37%2,195,700178億9923万-3.76%-3.09
12/11373377360361-1.9%391,400168億2714万-9.75%-2.91
12/10384384368368-4.91%478,700171億5343万-8.68%-2.96
12/07392396387387-0.77%402,500180億3907万-4.21%-3.12
12/06405405390390-3.23%493,000181億7890万-3.7%-3.14
12/05400411396403-0.25%418,800187億8487万-0.74%-3.24
12/04420425400404-3.12%550,800188億3148万-0.49%-3.25
12/03416424414417+0.97%360,900194億3744万+2.71%-3.36
11/30415423409413-0.48%304,400192億5099万+1.98%-3.32
11/29413416409415+1.72%342,400193億4422万+2.47%-3.34
11/28401410400408+1.75%305,600190億1793万+0.25%-3.28
11/27399407398401+0.25%275,300186億9164万-1.96%-3.23
11/26392404389400+2.3%404,900186億4503万-2.68%-3.22
11/223893943883910%259,200182億2552万-5.56%-3.15
11/21391401390391-1.51%332,200181億3480万-6.46%-3.13
11/20402406397397-2.22%277,200184億1309万-5.92%-3.18
11/19398410397406+1.75%350,100188億3051万-4.47%-3.25
11/16399409397399-0.75%291,100185億585万-6.78%-3.2
11/15395406391402+1.26%304,900186億4499万-6.73%-3.22
11/14401404394397-0.75%325,500184億1309万-8.53%-3.18
11/13398404392400-0.99%468,700185億5223万-8.47%-3.2
11/12422422403404-2.88%389,000187億3775万-8.39%-3.24
11/094154214124160%317,800192億9432万-6.52%-3.33
11/08418420413416+1.22%270,200192億9432万-7.35%-3.33
11/07406416400411+0.74%440,900190億6242万-9.27%-3.29
11/06422438398408-3.09%866,300189億2327万-10.92%-3.27
11/05414425407421+1.69%466,000195億2622万-9.07%-3.37
11/02405414405414+3.24%325,000192億156万-11.35%-3.32
11/01406410401401-2.67%285,400185億9861万-15.04%-3.21
10/31402412400412+2.49%406,900191億880万-13.63%-3.3
10/30397407386402+0.75%478,300186億4499万-16.42%-3.22