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
03/29467499467491+5.59%61,00028億974万+4.03%6.330.71
03/28477480465465-2.52%17,30026億6096万-1.27%60.67
03/27470480462477+2.36%16,20027億2963万+1.06%6.150.69
03/26466473463466+1.08%9,40026億6668万-1.27%6.010.67
03/25479479460461-3.96%29,30026億3807万-2.33%5.950.67
03/22472480471480+0.84%11,20027億4680万+1.48%6.190.69
03/20461489461476+3.48%56,40027億2391万+0.42%6.140.69
03/19469469455460-1.92%29,60026億3235万-3.77%5.930.66
03/18458469457469+2.4%21,20026億8385万-2.7%6.050.68
03/15458461455458-0.43%13,20026億2090万-5.57%5.910.66
03/14463466457460-0.65%22,20026億3235万-5.93%5.930.66
03/13472479459463-1.07%24,10026億4951万-5.89%5.970.67
03/12462474459468+3.54%26,30026億7813万-5.65%6.040.68
03/11447455443452+0.22%19,70025億8657万-9.42%5.830.65
03/08470470451451-4.04%34,30025億8084万-10.16%5.820.65
03/07480481470470-1.67%26,30026億8957万-6.93%6.060.68
03/06485485478478-1.04%19,40027億3535万-5.72%6.170.69
03/05490501482483-0.41%52,60027億6396万-5.11%6.230.7
03/04490490481485+0.62%21,50027億7541万-5.27%6.260.7
03/014824884794820%12,70027億5824万-6.23%6.220.7
02/28490490482482-3.02%23,20027億5824万-6.59%6.220.7
02/27482499478497+2.69%31,40028億4408万-4.24%6.410.72
02/26489489472484+1.04%32,50027億6969万-6.92%6.240.7
02/25462479462479+3.68%22,70027億4107万-8.06%6.180.69
02/22472472461462-2.12%27,70026億4379万-11.66%5.960.67
02/21476478469472-1.05%23,10027億102万-10.27%6.090.68
02/20478487475477-1.45%23,70027億2963万-9.49%6.150.69
02/19471487466484+2.33%33,00027億6969万-8.51%6.240.7
02/18488488470473-1.66%53,80027億674万-10.59%6.10.68
02/15500501472481-6.05%91,10027億5252万-9.07%6.20.7
02/14529529500512-11.57%179,10029億2992万-3.4%6.60.74
02/13565595556579+4.32%174,70033億1332万+9.04%7.470.84
02/12537561528555+3.74%73,10031億7598万+5.31%7.160.8
02/08546566530535-2.9%85,40030億6153万+2.1%6.90.77
02/07554554540551-0.18%20,80031億5309万+5.76%7.110.8
02/06551559546552+0.55%17,00031億5882万+6.56%7.120.8
02/05545561542549+0.73%30,50031億4165万+7.23%7.080.79
02/04540547531545+3.81%29,90031億1876万+7.71%7.030.79
02/01530530519525+0.77%13,80030億431万+4.58%6.770.76
01/31526539520521-0.95%22,60029億8142万+4.2%6.720.75
01/30543543516526-3.31%40,30030億1003万+5.41%6.790.76
01/29543548525544-0.73%35,80031億1304万+9.46%7.020.79
01/28550571542548+0.74%39,80031億3593万+10.48%7.070.79
01/25545549539544+1.68%22,70031億1304万+9.9%7.020.79
01/24538541523535-0.37%35,50030億6153万+8.3%6.90.77
01/23512549507537+1.32%46,30030億7298万+8.7%6.930.78
01/22516533506530+2.12%34,30030億3292万+7.72%6.840.77
01/21539561512519-1.89%38,90029億6997万+5.06%6.690.75
01/18524534517529+1.34%16,40030億2720万+6.87%6.820.76
01/17509529503522+1.75%21,90029億8714万+5.24%6.730.75
01/16512525500513+0.39%23,70029億3564万+2.81%6.620.74
01/15479514476511+6.68%27,10029億2419万+1.39%6.590.74
01/11484498470479-1.03%26,00027億4107万-5.34%6.180.69
01/10503503468484-3.97%32,50027億6969万-5.1%6.240.7
01/09518541503504-4.55%71,80028億8414万-1.75%6.50.73
01/08498531495528+8.87%48,80030億2148万+2.72%6.810.76
01/07484504483485+1.46%20,50027億7541万-6.01%6.260.7
01/04453478446478+1.7%21,20027億3535万-8.25%6.170.69
2018
12/28465483460470+1.29%34,10026億8957万-10.65%6.060.68
12/27445466445464+10.21%52,70026億5524万-12.78%5.990.67
12/26448448415421+5.25%40,70024億917万-21.89%5.430.61
12/25418431400400-9.5%86,50022億8900万-26.47%5.160.58
12/21462476439442-4.33%59,20025億2934万-19.2%5.70.64
12/20511511439462-7.78%82,00026億4379万-15.69%5.960.67
12/19486534481501+3.51%66,10028億6697万-8.74%6.460.72
12/18482494477484-4.72%55,40027億6969万-11.52%6.240.7
12/17520528506508-4.87%99,10029億703万-6.45%6.550.73
12/14535535503534+3.49%54,60030億5581万-0.93%6.890.77
12/13547547516516-2.09%38,40029億5281万-3.19%6.660.75
12/12508540503527+6.25%57,00030億1575万-0.38%6.80.76
12/11562570493496-13.29%117,00028億3836万-5.34%6.40.72
12/10550577525572+5.15%97,90032億7327万+10%7.380.83
12/07561568542544-3.03%56,70031億1304万+6.04%7.020.79
12/06598598551561-6.97%155,20032億1032万+10.65%7.240.81
12/05607638593603-3.21%230,60034億5066万+20.6%7.780.87
12/04577639577623+9.11%499,20035億6511万+26.88%8.040.9
12/03588593563571-1.21%147,70032億6754万+18.46%7.370.83
11/30540579533578+5.67%129,70033億760万+21.68%7.460.84
11/295735785475470%116,80031億3020万+17.13%7.060.79
11/28554574534547-1.26%265,90031億3020万+18.4%7.060.79
11/27604617547554-9.48%305,70031億7026万+20.96%7.150.8
11/26622630596612-1.77%209,10035億217万+34.8%7.890.88
11/22604645604623+4.18%633,80035億6511万+39.37%8.040.9
11/21631696585598-8%1,219,80034億2205万+36.22%7.710.86
11/20541650530650+18.18%1,847,10037億1962万+50.12%8.380.94
11/19532550525550+17.02%229,70031億4737万+30.02%7.090.79
11/16455470440470-0.21%61,00026億8957万+12.71%6.060.68
11/15464486444471-1.88%169,20026億9529万+13.77%6.080.68
11/14510537470480+4.12%685,90027億4680万+17.07%6.190.69
11/13461461438461+21%265,80026億3807万+13.27%5.950.67
11/12395395377381-3.54%13,00021億8027万-5.69%4.910.55
11/09401401392395-1.74%4,90022億6038万-2.47%5.10.57
11/08409409396402+0.25%13,20023億44万-0.99%5.190.58
11/07403407401401-1.23%3,80022億9472万-1.47%5.170.58
11/064074084004060%3,10023億2333万-0.49%5.240.59
11/05394406393406+1.5%8,20023億2333万-0.98%5.240.59
11/02388406388400+3.09%13,80022億8900万-2.68%5.160.58
11/01383401383388+0.78%13,00022億2033万-6.05%5.010.56
10/31384393384385-0.26%13,10022億316万-7.45%4.970.56
10/30372388372386+0.52%19,70022億888万-7.66%4.980.56