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
03/29491497478480-2.24%12,10043億1856万-18.51%-2.14
03/28511511491491-4.84%22,80044億1752万-17.34%-2.19
03/27526532505516-10.88%45,70046億4245万-13.57%-2.3
03/26566580563579+3.02%30,70052億926万-3.18%-2.58
03/25545562545562-0.18%16,80050億5631万-5.7%-2.5
03/22555564554563+2.36%16,10050億6531万-5.38%-2.51
03/20540550540550+1.66%7,40049億4835万-7.25%-2.45
03/19550550535541-0.73%8,50048億6737万-8.46%-2.41
03/18545549518545-3.88%49,00049億336万-7.63%-2.43
03/15575581560567-9.57%66,20051億129万-3.57%-2.53
03/14620627620627+1.46%5,30056億4111万+7%-2.79
03/13618620614618+0.98%5,20055億6014万+6.37%-2.75
03/12611615610612+0.66%6,00055億616万+6.07%-2.73
03/11610614607608-0.98%7,10054億7017万+6.11%-2.71
03/08625625610614-2.38%13,10055億2415万+7.91%-2.74
03/07630630624629+1.13%4,20056億5911万+11.33%-2.8
03/06621628621622+0.32%4,10055億9613万+11.07%-2.77
03/056256266136200%9,50055億7814万+11.51%-2.76
03/04644644612620-2.52%22,20055億7814万+12.52%-2.76
03/01640651633636-0.16%11,40057億2209万+16.48%-2.83
02/28645654637637+0.31%12,40057億3108万+17.96%-2.84
02/27639639626635+1.28%13,80057億1309万+18.91%-2.83
02/26645669605627-0.79%52,40056億4111万+18.75%-2.79
02/25598648598632+6.22%25,90056億8610万+20.84%-2.82
02/22600607586595-0.34%21,20053億5321万+15.09%-2.65
02/21570602570597+5.85%18,70053億7120万+16.37%-2.66
02/20552564550564+3.11%13,30050億7430万+10.81%-2.51
02/19541550540547+1.86%6,40049億2135万+8.1%-2.44
02/18526537524537+3.27%6,10048億3138万+6.76%-2.39
02/15520524520520+0.39%4,60046億7844万+3.79%-2.32
02/14512518512518+1.57%3,90046億6044万+3.6%-2.31
02/13511517510510+0.79%5,10045億8847万+2.41%-2.27
02/12510512502506-0.59%10,60045億5248万+2.22%-2.25
02/08508510505509-0.2%7,30045億7947万+3.46%-2.27
02/07508511508510+0.39%2,60045億8847万+4.72%-2.27
02/06510510507508+0.59%2,40045億7047万+4.74%-2.26
02/05510512505505-0.98%4,30045億4348万+5.21%-2.25
02/04513513505510-0.78%6,90045億8847万+8.05%-2.27
02/01518519505514-0.96%8,50046億2445万+10.54%-2.29
01/31507519506519+2.37%7,10046億6944万+12.83%-2.31
01/30505507505507+0.4%1,40045億6147万+11.18%-2.26
01/29504506499505+1.2%4,10045億4348万+11.23%-2.25
01/28498506498499+0.4%17,10044億8950万+10.15%-2.22
01/254975024934970%7,30044億7150万+9.71%-2.21
01/24495498490497+1.43%2,50044億7150万+9.71%-2.21
01/23487494485490+0.62%5,70044億853万+8.17%-2.18
01/22498500486487+0.21%7,00043億8153万+7.51%-2.17
01/21486498486486-0.21%11,00043億7254万+7.05%-2.17
01/18495495482487-1.42%9,30043億8153万+7.27%-2.17
01/17490499490494-0.4%9,20044億4451万+8.57%-2.2
01/16492505490496+1.85%8,40044億6251万+9.01%-2.21
01/15484490481487+1.25%7,00043億8153万+6.8%-2.17
01/11486488477481-1.03%9,00043億2755万+5.25%-2.14
01/10482492482486+0.21%9,70043億7254万+6.11%-2.17
01/09461485461485+1.25%27,90043億6354万+5.66%-2.16
01/08460480460479+8.37%16,00043億956万+4.13%-2.13
01/07443443424442+6.51%20,40039億7667万-4.12%-1.97
01/04420428404415+3.49%17,50037億3375万-10.37%-1.85
2018
12/28411415400401-10.09%35,80036億779万-14.13%-1.79
12/27376461376446+16.75%58,50040億1266万-5.51%-1.99
12/26389389360382+23.62%43,00034億3685万-19.58%-1.7
12/25339340306309-8.85%93,20027億8007万-35.49%-1.38
12/21369369321339-9.6%72,40030億4998万-30.1%-1.51
12/20422422362375-12.79%62,80033億7387万-24.09%-1.67
12/19450450427430-5.49%31,60038億6871万-15.19%-1.92
12/18485486455455-6.38%21,30040億9363万-12.33%-2.03
12/17494494486486-1.62%13,20043億7254万-8.13%-2.17
12/14491497490494-0.4%11,30044億4451万-8.18%-2.2
12/13498501493496-0.8%11,00044億6251万-9.32%-2.21
12/12491500491500+2.25%12,20044億9850万-10.07%-2.23
12/11498501489489-1.81%15,10043億9953万-13.3%-2.18
12/10503506498498-0.8%16,80044億8050万-13.09%-2.22
12/07502507502502-0.4%11,60045億1649万-13.75%-2.24
12/06505507502504-0.2%9,30045億3448万-14.58%-2.25
12/055035095035050%9,80045億4348万-15.55%-2.25
12/04510511505505-0.79%14,10045億4348万-16.67%-2.25
12/03510512506509-0.39%16,00045億7947万-17.1%-2.27
11/30513515510511+0.2%11,60045億9746万-17.71%-2.28
11/29515516510510+0.59%16,30045億8847万-18.92%-2.27
11/28516517507507-0.98%15,30045億6147万-20.41%-2.26
11/27507516507512+1.19%12,80046億646万-20.74%-2.28
11/26509516502506-0.59%15,80045億5248万-22.63%-2.25
11/22520527500509-3.23%30,50045億7947万-23.11%-2.27
11/21512555511526+0.57%33,10047億3242万-21.49%-2.34
11/20509533498523+7.84%58,30047億543万-22.86%-2.33
11/19474500468485+5.9%117,40043億6354万-29.2%-2.16
11/16525536457458-17.48%284,50041億2062万-34.01%-2.04
11/15555555555555-21.28%22,00049億9333万-21.16%-2.47
11/14706714703705-1.4%9,90063億4288万-0.7%-3.14
11/13714715711715-0.42%3,90064億3285万+0.56%-3.19
11/12715719714718+0.56%3,40064億5984万+0.98%-3.2
11/09712715712714+0.14%2,40064億2385万+0.42%-3.18
11/08718718713713-0.28%1,80064億1486万+0.28%-3.18
11/077177187157150%1,90064億3285万+0.42%-3.19
11/06717717714715+0.42%2,90064億3285万+0.42%-3.19
11/05714718712712+0.56%2,10064億586万-0.14%-3.17
11/02709713707708-0.14%3,10063億6987万-0.7%-3.16
11/01704712704709+1%3,10063億7887万-0.7%-3.16
10/31701704700702+0.29%3,90063億1589万-1.82%-3.13
10/30700701698700-0.57%10,10062億9790万-2.1%-3.12