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
03/29623639619637+2.25%26,60041億3999万-6.19%-0.96
03/28624630612623-1.74%31,70040億4900万-8.65%-0.94
03/27625651622634+4.62%55,20041億2049万-7.31%-0.95
03/26613622606606-1.14%28,20039億3851万-11.66%-0.91
03/25630633610613-5.69%43,40039億8400万-11.03%-0.92
03/22635659635650+2.36%30,70042億2448万-5.93%-0.98
03/20645659631635-1.7%35,20041億2699万-8.24%-0.95
03/19667670644646-2.42%39,40041億9848万-6.51%-0.97
03/18685691662662-2.5%39,60043億247万-3.78%-0.99
03/15682696673679-0.59%32,00044億1295万-1.02%-1.02
03/14705719683683-2.15%23,40044億3895万-0.15%-1.03
03/13722723679698-3.32%52,20045億3644万+2.2%-1.05
03/12701727693722+4.34%38,70046億9242万+6.02%-1.08
03/11700703654692-1.84%74,10044億9744万+2.22%-1.04
03/08691707688705-0.14%57,90045億8193万+4.6%-1.06
03/07735750701706-5.61%80,50045億8843万+5.22%-1.06
03/06761761733748-1.58%78,20048億6140万+12.14%-1.12
03/05711766702760+6.89%147,30049億3939万+14.8%-1.14
03/04702713693711+1.72%32,60046億2093万+8.22%-1.07
03/01686709683699+2.64%44,60045億4294万+6.72%-1.05
02/28701703677681-4.08%50,00044億2595万+4.29%-1.02
02/27700712696710+2.31%29,10046億1443万+9.06%-1.07
02/26706718686694-1.42%41,20045億1044万+7.26%-1.04
02/25690710683704+2.62%52,60045億7543万+9.15%-1.06
02/22695697682686-1.58%37,00044億5845万+6.85%-1.03
02/21687723687697+0.87%94,70045億2994万+8.74%-1.05
02/20687699666691+3.6%75,50044億9094万+8.31%-1.04
02/19687695664667-2.49%49,00043億3496万+4.87%-1
02/18668705659684+3.32%79,20044億4545万+8.06%-1.03
02/15677685655662-2.65%46,80043億247万+5.25%-0.99
02/14593696593680+13.52%263,40044億1945万+8.45%-1.02
02/13583602583599+2.74%51,60038億9302万-4.31%-0.9
02/12609609556583-4.27%124,30037億8903万-7.17%-0.88
02/08620621604609-3.33%54,10039億5801万-3.18%-0.91
02/07660662623630-4.69%77,40040億9449万+0.32%-0.95
02/06647668642661+3.12%49,00042億9597万+5.42%-0.99
02/05634650622641+2.4%59,70041億6598万+2.72%-0.96
02/04605629605626+3.13%40,00040億6849万+0.48%-0.94
02/01633633602607-4.11%63,60039億4501万-2.1%-0.91
01/31614635614633+3.94%51,20041億1399万+2.43%-0.95
01/30623642602609-3.03%77,80039億5801万-1.14%-0.91
01/29632635610628-2.18%49,50040億8149万+1.78%-0.94
01/28660674642642-0.93%46,50041億7248万+3.05%-0.96
01/25639668639648+0.93%60,00042億1148万+3.02%-0.97
01/24633646621642+1.26%36,00041億7248万+0.94%-0.96
01/23604642604634+2.92%49,20041億2049万-1.55%-0.95
01/22634646609616-2.84%77,80040億350万-5.23%-0.92
01/21650666634634-2.91%103,60041億2049万-3.5%-0.95
01/18646662638653+0.77%87,90042億4397万-1.8%-0.98
01/17626655626648+3.18%73,70042億1148万-3.57%-0.97
01/16622643615628+0.64%74,40040億8149万-7.65%-0.94
01/15602632597624+3.14%109,40040億5550万-9.57%-0.94
01/11600614592605+2.54%84,40039億3201万-13.69%-0.91
01/10602611575590-1.83%111,10038億3452万-17.13%-0.89
01/09649658601601-10.16%377,20039億601万-16.99%-0.9
01/08625694625669+4.21%165,40043億4796万-9.1%-1
01/07606659603642+6.82%158,20041億7248万-13.59%-0.96
01/04572603551601+1.18%119,60039億601万-19.87%-0.9
2018
12/28568599565594+1.02%154,60038億6052万-21.74%-0.89
12/27619631576588-3.45%350,90038億2152万-23.44%-0.88
12/26590623578609+1.5%228,80039億5801万-21.62%-0.91
12/25574618520600+8.3%521,60038億9952万-23.47%-0.9
12/21603614525554-2.81%333,00036億55万-29.96%-0.83
12/20572622530570-1.21%332,30037億454万-28.84%-0.86
12/19562588543577-7.23%429,20037億5003万-28.77%-0.87
12/18622622622622-19.43%16,00040億4250万-24.24%-0.93
12/17788801764772-3.14%84,10050億1738万-7.1%-1.16
12/14842843792797-4.44%81,30051億7986万-4.78%-1.2
12/13833848824834+0.12%54,40054億2033万-0.95%-1.25
12/12797834787833+5.44%83,20054億1383万-1.42%-1.25
12/11806817784790-1.13%72,00051億3436万-6.84%-1.19
12/10801815793799-2.44%63,30051億9286万-6.33%-1.2
12/07838843794819-0.97%97,90053億2284万-4.43%-1.23
12/06866866815827-4.5%93,30053億7483万-3.73%-1.24
12/05847890841866+0.23%71,10056億2830万+0.58%-1.3
12/04904905859864-4.21%102,60056億1530万+0.47%-1.3
12/03898916889902+2.15%54,40058億6227万+5.37%-1.35
11/30894906880883-1.23%50,60057億3879万+3.64%-1.33
11/29900938885894+1.36%116,50058億1028万+5.3%-1.34
11/28870887865882+2.92%93,00057億3229万+3.76%-1.32
11/27828875827857+3.5%73,40055億6981万+0.59%-1.29
11/26812835799828+1.97%53,10053億8133万-3.38%-1.24
11/22805827797812+0.37%53,20052億7735万-5.8%-1.22
11/21808845804809-1.94%76,20052億971万-6.9%-1.2
11/20774830773825+4.7%127,40053億1275万-5.93%-1.23
11/19759793752788+2.6%81,70050億7448万-10.66%-1.17
11/16805832766768-5.19%104,50049億4568万-13.51%-1.14
11/15743811743810+2.79%103,10052億1615万-9.6%-1.21
11/14803821771788-8.05%178,10050億7448万-12.54%-1.17
11/13850885842857-2.28%109,80055億1882万-5.93%-1.28
11/12902927877877-4.36%85,40056億4761万-4.26%-1.3
11/09932948912917-0.86%67,50059億520万-0.65%-1.36
11/08921936917925+2.44%51,30059億5672万-0.64%-1.38
11/07906942896903-0.33%97,20058億1504万-3.73%-1.34
11/06909924890906-0.66%61,00058億3436万-4.43%-1.35
11/059009328829120%81,10058億7300万-5.2%-1.36
11/02880922880912+4.83%99,10058億7300万-6.46%-1.36
11/01864880835870-0.34%93,80056億253万-12.21%-1.29
10/31832878832873+4.68%106,50056億2185万-13.22%-1.3
10/30764839757834+8.31%148,90053億7070万-18.32%-1.24