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
03/29348354342346-2.81%63,40041億8034万+4.85%-0.92
03/28370401351356-2.47%244,20043億116万+7.88%-0.95
03/27368379353365-2.93%118,50044億990万+10.94%-0.97
03/26380386374376-1.57%108,20045億4280万+14.98%-1
03/25370383367382+0.53%208,70046億1529万+17.54%-1.02
03/22324380323380+16.56%350,20045億9112万+18.01%-1.01
03/20335335321326+1.24%41,90039億3870万+1.88%-0.87
03/19325326321322-0.92%17,50038億9037万+0.63%-0.86
03/18322333321325+1.56%52,50039億2662万+1.56%-0.86
03/15316324316320+1.59%56,50038億6621万0%-0.85
03/14314316308315+0.96%47,10038億580万-1.87%-0.84
03/13311314306312+0.97%13,90037億6955万-3.11%-0.83
03/12305313305309+1.64%33,00037億3331万-4.04%-0.82
03/11296305292304+0.66%53,70036億7290万-5.88%-0.81
03/08310311301302-3.82%44,30036億4873万-6.79%-0.8
03/07315316313314-1.26%23,50037億9372万-3.38%-0.84
03/06317319314318-0.31%25,90038億4205万-2.45%-0.85
03/05313319313319+1.27%35,60038億5413万-2.15%-0.85
03/04312319311315+0.32%30,70038億580万-3.67%-0.84
03/01310314310314+0.96%31,50037億9372万-4.27%-0.84
02/28321321310311-4.01%76,60037億5747万-5.47%-0.83
02/27332332320324-1.82%52,50039億1454万-1.82%-0.86
02/26338338329330-1.79%34,50039億8703万0%-0.88
02/253413423333360%65,90040億5952万+1.82%-0.89
02/22333336324336+0.9%77,40040億5952万+1.82%-0.89
02/21334334326333-0.3%25,20040億2327万+1.22%-0.89
02/20330334324334+3.41%49,00040億3536万+1.52%-0.89
02/19320333317323+0.62%73,20039億246万-1.52%-0.86
02/18302323296321+4.56%72,40038億7829万-2.13%-0.85
02/15290317290307-6.97%151,00037億914万-6.4%-0.82
02/14336336320330-0.9%65,80039億8703万+0.61%-0.88
02/13329335318333+2.46%77,30040億2327万+1.52%-0.89
02/12312326312325+2.2%37,60039億2662万-0.61%-0.86
02/08328328315318-4.5%68,40038億4205万-2.45%-0.85
02/07339350331333-1.19%85,60040億2327万+2.46%-0.89
02/06327337325337+3.06%42,20040億7160万+4.01%-0.9
02/05332336326327-2.68%43,90039億5078万+1.87%-0.87
02/04332336327336+2.75%43,70040億5952万+5.33%-0.89
02/01325331323327-0.91%28,30039億5078万+3.15%-0.87
01/31328335328330+1.23%34,40039億8703万+4.1%-0.88
01/30333337326326-2.4%48,90039億3870万+2.84%-0.87
01/29337337324334-1.18%50,60040億3536万+5.36%-0.89
01/28345345334338-2.03%52,10040億8368万+5.96%-0.9
01/25335349335345+3.29%90,30041億6826万+7.81%-0.92
01/24330334326334+1.52%19,90040億3536万+4.05%-0.89
01/23320331316329+1.54%35,40039億7495万+1.86%-0.88
01/22330337323324-2.7%33,40039億1454万0%-0.86
01/21336340332333-0.6%25,30040億2327万+2.15%-0.89
01/18324336324335+3.4%49,60040億4744万+2.13%-0.89
01/17316329316324+2.53%40,10039億1454万-1.82%-0.86
01/16320326316316-3.36%45,90038億1788万-5.11%-0.84
01/15313327310327+4.47%34,20039億5078万-2.68%-0.87
01/11307316307313+0.64%23,50037億8164万-7.94%-0.83
01/10310316305311-1.27%47,30037億5747万-9.59%-0.83
01/09320321312315-0.94%29,90038億580万-9.22%-0.84
01/08313333313318+2.58%122,60038億4205万-9.4%-0.85
01/07312321309310+3.33%59,20037億4539万-12.43%-0.82
01/04295302286300-0.99%68,70036億2457万-15.97%-0.8
2018
12/28305306298303+1%45,70036億6082万-16.07%-0.81
12/27304311294300+6.76%105,50036億2457万-17.36%-0.8
12/26281296271281+4.46%134,80033億9501万-23.22%-0.75
12/25280284262269-8.19%371,30032億5003万-27.49%-0.72
12/21293304278293-5.18%301,70035億4000万-22.07%-0.78
12/20329329308309-8.85%136,80037億3331万-18.68%-0.82
12/19339347331339+0.89%112,70040億9577万-11.72%-0.9
12/18362362331336-7.69%184,10040億5952万-13.18%-0.89
12/17368369362364-2.93%34,80043億9781万-6.43%-0.97
12/14383383366375-0.79%40,80045億3072万-4.34%-1
12/13380388377378+1.61%56,50045億6696万-4.06%-1.01
12/12370374364372+3.05%92,20044億9447万-6.06%-0.99
12/11385389358361-2.43%108,70043億6157万-9.3%-0.96
12/10381383370370-3.65%77,60044億7031万-7.73%-0.98
12/07383388380384+0.52%20,70046億3945万-4.95%-1.02
12/06395395382382-2.3%86,40046億1529万-5.91%-1.02
12/05393400390391-2.98%73,10047億2403万-4.17%-1.04
12/04410414401403-2.66%49,40048億6901万-1.47%-1.07
12/03414423413414+0.73%55,10050億191万+1.47%-1.1
11/30409424408411+1.48%70,30049億6566万+0.98%-1.09
11/29405419404405+0.25%62,20048億9317万-0.25%-1.08
11/28395413395404+2.54%80,10048億8109万-0.49%-1.07
11/27401405392394-0.76%71,40047億6027万-3.43%-1.05
11/26382398378397+3.93%66,80047億9652万-2.93%-1.06
11/22373385371382+2.96%73,40046億1529万-7.06%-1.02
11/21373378369371-1.33%84,50044億8239万-10.39%-0.99
11/20384391376376-4.08%77,10045億4280万-9.83%-1
11/19395404388392-2%54,50047億3611万-6.67%-1.04
11/16396407396400+0.25%59,80048億3276万-4.99%-1.06
11/15400415390399-2.21%139,70048億2068万-5.67%-1.06
11/14380420370408+2.77%329,90049億2942万-4%-1.09
11/13395412395397-2.46%97,00047億9652万-7.03%-1.06
11/12412421404407-2.4%59,70049億1734万-5.35%-1.08
11/09423425416417-1.65%39,70050億3816万-3.7%-1.11
11/08428431423424-0.7%87,00051億2273万-2.75%-1.13
11/07434437427427-1.61%89,70051億5897万-2.51%-1.14
11/06451451434434-0.91%44,40052億4355万-1.59%-1.15
11/054324464324380%43,90052億9188万-1.35%-1.17
11/02437441431438+2.1%45,00052億9188万-2.23%-1.17
11/01434444426429-4.24%88,20051億8314万-4.67%-1.14
10/31429448418448+8.47%138,90054億1270万-1.32%-1.19
10/30385414381413+6.99%75,30049億8983万-9.23%-1.1