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
03/29416436409416+0.97%278,60083億3976万-10.54%-0.42
03/28424425402412-3.29%419,00082億5957万-12.34%-0.42
03/27428435423426-0.7%98,90085億4023万-10.5%-0.43
03/26427440424429+1.66%242,20086億37万-11%-0.44
03/25439439420422-5.59%245,20084億6004万-13.17%-0.43
03/22446457443447+0.22%105,20089億6123万-8.96%-0.45
03/204414534384460%94,30089億4118万-9.53%-0.45
03/19462464446446-3.67%128,80089億4118万-9.72%-0.45
03/18433465433463+6.19%227,90092億8199万-5.7%-0.47
03/154364474344360%134,60087億4071万-10.47%-0.44
03/14447460436436-2.02%173,10087億4071万-10.1%-0.44
03/13451464443445-3.05%208,80089億2113万-8.06%-0.45
03/12455477439459+2.68%189,10092億180万-4.97%-0.47
03/11450458433447-0.22%181,90089億6123万-7.07%-0.45
03/08461468446448-5.88%319,00089億8128万-6.28%-0.45
03/07500500469476-5.74%319,10095億4261万0%-0.48
03/06500507497505+1%87,700101億2398万+6.99%-0.51
03/05505511495500-2.15%154,300100億2375万+6.84%-0.51
03/04493511491511+4.93%219,600102億4427万+10.13%-0.52
03/01487498481487-0.41%288,80097億6313万+5.87%-0.49
02/28515519489489-5.42%266,30098億322万+7.24%-0.5
02/27514522502517+1.37%318,700103億6455万+14.63%-0.52
02/26534539507510-2.86%412,200102億2422万+14.61%-0.52
02/25532550524525+0.19%420,300105億2493万+19.59%-0.53
02/22549553521524-4.9%637,200105億489万+21.02%-0.53
02/21558578549551-1.78%562,000110億4617万+29.34%-0.56
02/20569594560561-2.94%1,044,300112億4664万+33.89%-0.57
02/19530587525578+8.44%1,212,500115億8745万+40.63%-0.59
02/18544546517533-2.2%1,145,000106億8531万+32.26%-0.54
02/15489551472545+10.1%1,942,500109億2588万+37.63%-0.55
02/14467501448495+9.27%1,903,10099億2351万+27.25%-0.5
02/13437453416453+21.45%729,70090億8151万+17.66%-0.46
02/12365387357373+0.54%333,30074億7771万-2.36%-0.38
02/08389390367371-6.08%185,80074億3762万-2.88%-0.38
02/07408413393395-3.19%126,60079億1876万+3.4%-0.4
02/06406409400408+0.49%89,40081億7938万+7.09%-0.41
02/05405413400406+0.25%63,20081億3928万+6.84%-0.41
02/04389405389405+5.19%93,50081億1923万+7.14%-0.41
02/01395402384385-2.78%126,50077億1828万+2.12%-0.39
01/31389397389396+2.86%99,00079億3881万+5.04%-0.4
01/30396398385385-2.53%138,20077億1828万+1.85%-0.39
01/29401401385395-2.95%216,80079億1876万+4.22%-0.4
01/28406413396407-0.49%199,20081億5933万+7.11%-0.41
01/25393416393409+4.87%427,30081億9942万+7.35%-0.42
01/24353392353390+10.17%422,50078億1852万+1.83%-0.4
01/23360361346354-2.21%232,00070億9681万-8.05%-0.36
01/22367369361362-1.09%99,20072億5719万-6.94%-0.37
01/21367378363366-0.81%258,50073億3738万-6.87%-0.37
01/18365371361369+1.1%230,40073億9752万-7.05%-0.37
01/173683723603650%169,60073億1733万-9.2%-0.37
01/16372372360365-1.88%114,80073億1733万-10.1%-0.37
01/15365376362372+1.09%232,90074億5767万-9.93%-0.38
01/11370373364368+0.82%149,30073億7748万-12.17%-0.37
01/10370371360365-1.35%191,20073億1733万-14.12%-0.37
01/09380382370370-2.63%182,70074億1757万-14.15%-0.38
01/08385388379380+0.53%176,80076億1805万-13.04%-0.39
01/07380390376378+1.61%206,10075億7795万-14.48%-0.38
01/04366374356372-2.11%167,90074億5767万-16.59%-0.38
2018
12/28386389377380-1.04%194,80076億1805万-15.74%-0.39
12/27381388374384+4.35%228,00076億9824万-15.6%-0.39
12/26359372357368+3.08%213,80073億7748万-19.83%-0.37
12/25360371355357-7.03%263,50071億5695万-23.06%-0.36
12/21382392377384-1.54%211,00076億9824万-18.12%-0.39
12/20400405384390-3.94%221,60078億1852万-17.55%-0.4
12/19406411393406-0.25%262,80081億3928万-15.06%-0.41
12/18416422406407-4.91%298,10081億5933万-15.56%-0.41
12/17435437422428-2.28%181,90085億8033万-11.93%-0.43
12/14458458435438-4.16%203,20087億8080万-10.43%-0.44
12/13454460444457+1.33%151,00091億6170万-7.3%-0.46
12/12446458438451+0.89%141,80090億4142万-9.07%-0.46
12/11459459440447-1.32%175,00089億6123万-10.42%-0.45
12/10461464451453-4.63%163,90090億8151万-9.76%-0.46
12/07486491463475-0.63%145,00095億2256万-6.13%-0.48
12/06490492471478-2.25%160,60095億8270万-5.72%-0.49
12/05510514484489-6.14%426,60098億322万-3.74%-0.5
12/04537537515521-3.34%243,200104億4474万+2.56%-0.53
12/03518563512539+5.07%392,700108億560万+6.94%-0.55
11/30509519504513+0.59%113,600102億8436万+2.4%-0.52
11/29525527508510-1.16%142,100102億2422万+2.41%-0.52
11/28507519499516+2.58%156,100103億4451万+3.82%-0.52
11/27494507490503+2.44%152,700100億8389万+1.62%-0.51
11/26482500478491+1.66%171,40098億4332万-1.01%-0.5
11/22487492474483-0.82%191,50096億8294万-2.82%-0.49
11/21477495472487+1.25%160,70097億6313万-2.4%-0.49
11/20478492476481-2.24%168,00096億4284万-4.18%-0.49
11/19472506465492+2.93%228,60098億6337万-2.38%-0.5
11/16500501477478-4.21%214,10095億8270万-5.53%-0.49
11/15494509492499+0.4%156,900100億370万-1.96%-0.51
11/14501512496497-1.97%233,40099億6360万-2.55%-0.5
11/134975194925070%354,500101億6408万-0.98%-0.51
11/12497525495507-1.93%405,100101億6408万-1.17%-0.51
11/09521526511517-1.52%219,100103億6455万+0.39%-0.52
11/08545546522525-1.87%182,000105億2493万+1.16%-0.53
11/07535549529535+0.94%227,100107億2541万+2.69%-0.54
11/06539539526530-0.75%176,200106億2517万+1.15%-0.54
11/05521543520534-0.19%240,200107億536万+1.14%-0.54
11/02516540515535+5.73%437,600107億2541万+0.94%-0.54
11/01504515496506-0.2%246,500101億4403万-4.89%-0.51
10/31486513486507+6.51%465,100101億6408万-5.41%-0.51
10/30439480436476+7.21%624,30095億4261万-11.85%-0.48