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
03/29622628608610-0.81%208,100235億2068万-9.5%-0.65
03/28625628604615-3%264,300237億1348万-9.69%-0.65
03/27640642627634-0.63%127,600244億4609万-7.85%-0.67
03/26629640621638+2.24%145,200246億32万-7.8%-0.67
03/25640640617624-3.7%138,700240億6050万-10.47%-0.66
03/22641648632648+1.41%187,400249億8591万-7.56%-0.69
03/20646653636639-1.08%104,000246億3888万-9.23%-0.68
03/19645651639646-0.31%98,800249億879万-8.63%-0.68
03/18651654633648-0.15%146,400249億8591万-8.73%-0.69
03/15656667646649-1.07%265,600250億2447万-8.85%-0.69
03/14676677656656-1.5%109,500252億9438万-8.51%-0.69
03/13663685663666-0.3%124,000256億7996万-7.63%-0.7
03/12656677656668+2.77%172,200257億5708万-7.73%-0.71
03/11668674636650-2.69%258,300250億6302万-10.59%-0.69
03/08677679663668-4.16%145,400257億5708万-8.49%-0.71
03/07701704688697-1.13%110,900268億7527万-4.78%-0.74
03/06719721701705-1.54%76,200271億8374万-3.56%-0.75
03/05710716703716+0.42%85,300276億789万-2.19%-0.76
03/047227277117130%109,700274億9221万-2.6%-0.75
03/01723723701713-1.38%152,200274億9221万-2.6%-0.75
02/28716735692723+1.83%292,400278億7780万-1.23%-0.76
02/27716728707710-1.39%208,500273億7653万-2.74%-0.75
02/26743743719720-3.87%135,400277億6212万-1.37%-0.76
02/25755759731749-0.13%187,400288億8032万+2.6%-0.79
02/22776776733750-4.94%249,000289億1888万+3.02%-0.79
02/21774791765789+2.6%150,300304億2266万+8.83%-0.83
02/20746773746769+2.53%122,700296億5149万+6.66%-0.81
02/19750758744750-0.53%57,400289億1888万+4.46%-0.79
02/18738755738754+3.71%87,800290億7311万+5.16%-0.8
02/15716733711727+1.11%76,200280億3203万+1.68%-0.77
02/147107357107190%70,900277億2356万+0.84%-0.76
02/13716732708719+0.84%147,000277億2356万+0.98%-0.76
02/12711725696713+0.42%181,800274億9221万+0.42%-0.75
02/08744747679710-6.46%295,500273億7653万+0.57%-0.75
02/07757763747759-0.13%107,300292億6590万+7.97%-0.8
02/06753760747760+1.74%128,000293億446万+8.73%-0.8
02/05752760741747-1.06%112,900288億320万+7.79%-0.79
02/04732758732755+4.57%162,700291億1167万+9.9%-0.8
02/01706743705722+2.27%256,300278億3924万+5.71%-0.76
01/31691712690706+2.77%191,900272億2230万+3.67%-0.75
01/30723724687687-4.05%168,100264億8969万+0.88%-0.73
01/29707718700716+0.85%100,500276億789万+4.99%-0.76
01/28725727702710-1.66%102,200273億7653万+3.95%-0.75
01/25714746709722+2.56%168,700278億3924万+5.4%-0.76
01/24683708676704+1.73%79,600271億4518万+2.33%-0.74
01/23698707692692-2.26%68,000266億8248万+0.44%-0.73
01/22715718696708-0.42%77,100272億9942万+2.61%-0.75
01/21721734711711-0.14%126,500274億1509万+2.75%-0.75
01/18678715676712+5.64%219,000274億5365万+2.59%-0.75
01/17670678658674-0.59%171,300259億8843万-3.44%-0.71
01/16700700668678-4.1%183,700261億4266万-3.97%-0.72
01/15700710677707-1.67%166,500272億6086万-0.98%-0.75
01/11704729696719+2.13%250,600277億2356万-0.28%-0.76
01/10680707680704+3.53%158,500271億4518万-3.16%-0.74
01/097007046746800%152,000262億1978万-7.23%-0.72
01/08668707668680+2.26%215,400262億1978万-8.11%-0.72
01/07654677652665+6.06%167,000256億4140万-10.86%-0.7
01/04619630604627-1.88%198,300241億7618万-16.51%-0.66
2018
12/28639654636639-2.44%195,700246億3888万-15.59%-0.68
12/27643659621655+6.85%252,800252億5582万-14.15%-0.69
12/26615620593613+3.55%233,900236億3636万-20.18%-0.65
12/25606612588592-9.2%324,400228億2663万-23.61%-0.63
12/21674687644652-3.41%326,700251億4014万-16.73%-0.69
12/20695712669675-4.39%351,700260億2699万-14.45%-0.71
12/19713721700706-1.12%277,500272億2230万-11.31%-0.75
12/18725728707714-3.64%192,500275億3077万-10.97%-0.76
12/17745759740741-2.11%117,500285億7185万-8.41%-0.78
12/14786793756757-3.81%170,100291億8878万-7.23%-0.8
12/13755790751787+6.21%245,900303億4554万-4.26%-0.83
12/12727743719741+2.77%196,100285億7185万-10.07%-0.78
12/11745752717721-3.22%146,400278億68万-12.92%-0.76
12/10760764737745-3.87%223,900287億2608万-10.46%-0.79
12/07809809762775-3.61%291,200298億8284万-7.19%-0.82
12/06879879795804-8.22%300,300310億103万-4.17%-0.85
12/05863886861876-0.23%138,800337億7725万+3.91%-0.93
12/04887908876878+0.11%228,100338億5436万+4.15%-0.93
12/03874883868877+0.34%140,300338億1581万+4.16%-0.93
11/30854875850874+2.58%232,400337億13万+3.92%-0.92
11/29842869829852+0.83%528,700328億5184万+1.43%-0.9
11/28842846818845+1.44%173,800325億8193万+0.48%-0.89
11/27812846806833+4.52%269,900321億1923万-0.95%-0.88
11/26770803770797+4.18%222,700307億3113万-5.34%-0.84
11/22795795756765-3.16%201,900294億9725万-9.47%-0.81
11/21770793762790+0.64%147,400304億6122万-6.84%-0.84
11/20788797782785-0.51%182,900302億6842万-7.76%-0.83
11/19787794769789+0.64%232,400304億2266万-7.5%-0.83
11/16828830781784-4.85%300,900302億2986万-8.2%-0.83
11/15826845819824-1.08%378,200317億7220万-3.74%-0.87
11/14870870831833-4.69%310,900321億1923万-2.91%-0.88
11/13867885847874-0.11%236,900337億13万+1.51%-0.92
11/12918932873875-5.51%324,600337億3869万+1.39%-0.93
11/098971,009895926+3.23%1,265,600357億517万+7.18%-0.98
11/08846909768897+6.53%1,277,300345億8698万+3.94%-0.95
11/07840849827842+0.96%151,000324億6626万-2.43%-0.89
11/06813835808834+1.71%170,000321億5779万-3.7%-0.88
11/05832839817820-1.44%235,600316億1797万-5.75%-0.87
11/02876876824832-4.7%308,300320億8067万-4.7%-0.88
11/01901908871873-4.07%189,200336億6157万-0.46%-0.92
10/31875910875910+5.45%397,300350億8824万+3.76%-0.96
10/30850869844863+1.77%227,200332億7599万-1.37%-0.91