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
03/292442442392420%246,100171億9806万-5.1%-2.45
03/28246246238242-3.2%465,200171億9806万-5.1%-2.45
03/27251253244250+1.63%537,800177億6659万-1.96%-2.53
03/26242248241246+3.8%391,600174億8233万-3.53%-2.49
03/25244245236237-5.58%735,000168億4273万-7.06%-2.4
03/22259260251251-3.46%520,800178億3766万-1.18%-2.54
03/202592632572600%505,600184億7726万+3.17%-2.63
03/19267267258260-1.89%518,300184億7726万+3.59%-2.63
03/18265265258265+2.32%560,300188億3259万+6.43%-2.68
03/15263272259259-2.63%1,087,400184億619万+4.86%-2.62
03/14264268258266+0.76%786,100189億366万+8.13%-2.69
03/13254265254264+2.33%890,300187億6152万+8.2%-2.67
03/12252265248258+4.03%1,171,300183億3512万+6.61%-2.61
03/11246251240248+0.81%656,100176億2446万+3.33%-2.51
03/08245248242246-1.99%748,200174億8233万+2.93%-2.49
03/07257259249251-3.83%822,400178億3766万+5.46%-2.54
03/06275277259261+0.77%1,729,000185億4832万+10.59%-2.64
03/05254260252259+0.39%589,000184億619万+10.21%-2.62
03/042592642572580%797,700183億3512万+10.73%-2.61
03/01263272255258+4.45%2,338,500183億3512万+11.21%-2.61
02/28264265247247-5.73%1,089,000175億5339万+6.93%-2.5
02/27257264251262+1.95%1,090,800186億1939万+13.91%-2.65
02/26268268253257-4.1%1,509,100182億6406万+12.23%-2.6
02/25254271252268+6.77%1,655,800190億4579万+18.06%-2.71
02/22262264250251-4.2%1,513,700178億3766万+11.06%-2.54
02/21247264246262+9.62%3,831,200186億1939万+16.44%-2.65
02/20246251238239-3.63%1,975,000169億8486万+6.7%-2.42
02/19245284244248+8.77%16,408,000176億2446万+11.21%-2.51
02/18220230219228+4.59%684,000162億313万+2.7%-2.31
02/15216222213218+0.93%375,000154億9247万-1.36%-2.21
02/14231231215216-4%662,500153億5034万-2.26%-2.19
02/13220227218225+1.81%361,700159億8993万+1.81%-2.28
02/12217221216221+4.25%323,600157億567万+0.45%-2.24
02/08215217210212-1.85%401,400150億6607万-3.2%-2.15
02/07222223215216-2.26%411,900153億5034万-1.37%-2.19
02/062232252202210%257,700157億567万+1.38%-2.24
02/05225228220221+1.84%580,100157億567万+2.31%-2.24
02/042142222142170%357,500154億2140万+1.4%-2.2
02/01218218212217+1.4%300,400154億2140万+1.88%-2.2
01/31216217213214+2.39%290,700152億820万+0.94%-2.17
01/30220221208209-6.28%689,200148億5287万-1.42%-2.12
01/29223224218223-0.45%299,700158億4780万+5.19%-2.26
01/28234234223224-3.03%362,200159億1887万+5.66%-2.27
01/252302342282310%389,500164億1633万+8.96%-2.34
01/24223232222231+3.13%291,500164億1633万+8.96%-2.34
01/23218226218224+0.45%342,100159億1887万+5.66%-2.27
01/222222272172230%497,600158億4780万+5.19%-2.26
01/21238239223223-5.51%788,800158億4780万+4.69%-2.26
01/18231237229236+1.72%524,900167億7166万+10.8%-2.39
01/17225233224232+4.04%1,075,600164億8740万+8.92%-2.35
01/16218227217223+2.29%570,800158億4780万+4.21%-2.26
01/15214222211218+0.46%587,400154億9247万+0.93%-2.21
01/112202212142170%523,800154億2140万-0.46%-2.2
01/10208217207217+2.36%775,300154億2140万-1.36%-2.2
01/09218222209212-1.85%801,900150億6607万-4.07%-2.15
01/08209218209216+4.35%706,900153億5034万-3.14%-2.19
01/07210212204207+3.5%763,400147億1074万-7.59%-2.1
01/04186201186200+4.71%709,100142億1327万-11.5%-2.03
2018
12/281861921861910%592,100135億7368万-15.86%-1.93
12/27189193186191+4.95%891,400135億7368万-16.59%-1.93
12/26180186177182+6.43%950,900129億3408万-21.21%-1.84
12/25170179170171-10%2,306,000121億5235万-26.92%-1.73
12/21192197186190-3.55%1,413,400135億261万-19.83%-1.92
12/20209210195197-6.19%1,313,300140億7万-17.23%-1.99
12/19210217209210-0.47%639,400149億2394万-12.13%-2.13
12/18212217211211-3.65%651,300149億9500万-12.08%-2.14
12/17225226217219-4.37%663,300155億6353万-9.13%-2.22
12/14235238229229-3.38%393,200162億7420万-4.98%-2.32
12/13242242233237+1.28%555,500168億4273万-1.66%-2.4
12/12225235224234+4.93%686,000166億2953万-2.9%-2.37
12/11232237222223-2.62%931,300158億4780万-7.08%-2.26
12/10238238228229-3.78%664,400162億7420万-4.58%-2.32
12/07246249238238-1.24%565,500169億1380万-0.42%-2.41
12/06256258235241-6.59%1,259,000171億2700万+1.26%-2.44
12/05253258252258+0.39%596,000183億3512万+8.86%-2.61
12/04264266256257-3.02%902,700182億6406万+9.36%-2.6
12/03268270262265+0.38%927,900188億3259万+14.22%-2.68
11/30252267252264+3.13%1,029,900187億6152万+14.78%-2.67
11/29264264254256-0.39%852,500181億9299万+12.28%-2.59
11/28248262244257+5.76%1,460,800182億6406万+13.22%-2.6
11/27248254243243-3.57%1,135,100172億6913万+8%-2.46
11/26235279234252+6.33%7,838,500179億873万+12%-2.55
11/22239241234237-0.84%477,400168億4273万+5.33%-2.4
11/21231240231239+0.84%558,700169億8486万+6.22%-2.42
11/20243246237237-4.05%684,600168億4273万+5.33%-2.4
11/19242251234247+1.65%1,380,700175億5339万+9.78%-2.5
11/16229247229243+6.58%1,526,400172億6913万+8%-2.46
11/15230234226228-2.15%610,900162億313万+1.33%-2.31
11/14230237228233+2.64%568,600165億5846万+3.56%-2.36
11/13224230220227-2.58%623,100161億3207万+0.89%-2.3
11/12232242230233+1.3%1,124,900165億5846万+3.56%-2.36
11/09222245222230+2.68%1,622,200163億4526万+2.22%-2.33
11/08224229222224+1.82%367,100159億1887万-0.88%-2.27
11/07218225216220+0.46%579,400156億3460万-2.65%-2.23
11/06220223214219+0.46%375,200155億6353万-3.95%-2.22
11/05216223211218+1.87%496,700154億9247万-4.8%-2.21
11/02206215206214+3.88%490,600152億820万-6.96%-2.17
11/01209211204206-2.83%321,700146億3967万-10.82%-2.09
10/31207213206212+4.43%599,600150億6607万-9.01%-2.15
10/30195207195203+2.01%763,400144億2647万-13.62%-2.06