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
03/29115115112112-1.75%116,200116億8523万-4.27%-2.65
03/28114116113114-1.72%193,800118億9389万-2.56%-2.7
03/271161181151160%192,600121億256万-1.69%-2.75
03/26117121115116+0.87%402,700121億256万-1.69%-2.75
03/251161161151150%160,100119億9823万-2.54%-2.73
03/221161171141150%119,400119億9823万-3.36%-2.73
03/201161171141150%259,700119億9823万-3.36%-2.73
03/19114132113115-0.86%2,471,600119億9823万-3.36%-2.73
03/18115117112116+1.75%281,100121億256万-3.33%-2.75
03/15113115112114+0.88%119,900118億9389万-5%-2.7
03/14113115111113+0.89%145,600117億8956万-5.83%-2.68
03/13114115112112-1.75%118,900116億8523万-7.44%-2.65
03/121121161121140%207,600118億9389万-5.79%-2.7
03/11113116113114+0.88%74,600118億9389万-6.56%-2.7
03/08117117112113-4.24%192,500117億8956万-7.38%-2.68
03/07121122118118-2.48%175,000123億1122万-3.28%-2.8
03/061211221201210%156,300126億2422万-1.63%-2.87
03/05122123121121-0.82%50,400126億2422万-1.63%-2.87
03/04121123121122+0.83%83,700127億2855万-0.81%-2.89
03/011211221201210%90,200126億2422万-1.63%-2.87
02/28123123121121-1.63%79,300126億2422万-2.42%-2.87
02/27121124121123+1.65%151,000128億3288万-0.81%-2.92
02/26124124121121-2.42%102,100126億2422万-2.42%-2.87
02/25121124120124+3.33%200,000129億3722万0%-2.94
02/22122122120120-1.64%120,400125億1989万-3.23%-2.84
02/211221231211220%112,500127億2855万-2.4%-2.89
02/201221231211220%131,400127億2855万-2.4%-2.89
02/19123124120122-0.81%196,200127億2855万-2.4%-2.89
02/18124124121123+0.82%175,300128億3288万-1.6%-2.92
02/15135136121122-2.4%803,800127億2855万-3.17%-2.89
02/14124127123125-0.79%135,100130億4155万-0.79%-2.96
02/13124126122126+2.44%180,900131億4588万-0.79%-2.99
02/12120123120123+2.5%171,400128億3288万-3.15%-2.92
02/08122123120120-2.44%134,300125億1989万-4.76%-2.84
02/07125126122123-0.81%127,500128億3288万-2.38%-2.92
02/061231251231240%67,400129億3722万-0.8%-2.94
02/05126126123124-2.36%152,300129億3722万-0.8%-2.94
02/04123127123127+4.1%227,200132億5021万+2.42%-3.01
02/01124125121122-2.4%186,200127億2855万-0.81%-2.89
01/31125128123125+4.17%229,300130億4155万+1.63%-2.96
01/30127127120120-5.51%321,000125億1989万-2.44%-2.84
01/291291301261270%135,800132億5021万+3.25%-3.01
01/28131131127127-3.05%241,100132億5021万+3.25%-3.01
01/25129131127131+1.55%262,800136億6754万+6.5%-3.1
01/24131132127129+0.78%342,500134億5888万+4.88%-3.06
01/23137153128128+0.79%4,115,10051億8433万+4.07%-1.26
01/221281311271270%117,20051億4383万+3.25%-1.25
01/21128134127127+0.79%256,60051億4383万+1.6%-1.25
01/18128129126126-1.56%218,80051億333万0%-1.24
01/17127129126128+1.59%149,00051億8433万+0.79%-1.26
01/16128129125126-0.79%207,10051億333万-2.33%-1.24
01/15125132124127+0.79%486,70051億4383万-2.31%-1.25
01/11131132125126-3.08%348,30051億333万-4.55%-1.24
01/10133133128130-2.26%408,10052億6534万-2.26%-1.28
01/09142145131133-7.64%1,290,60053億8685万-1.48%-1.31
01/08126168124144+20%5,721,00058億3238万+5.88%-1.42
01/07113121113120+9.09%479,70048億6031万-12.41%-1.18
01/04110112105110-2.65%223,90044億5529万-20.29%-1.08
2018
12/28115115112113-1.74%175,50045億7679万-19.29%-3.03
12/27111116111115+7.48%391,00046億5780万-19.01%-3.09
12/26114114103107+7%340,30043億3378万-25.69%-2.87
12/2510710799100-11.5%645,70040億5026万-31.97%-2.68
12/21117117109113-1.74%668,60045億7679万-24.67%-3.03
12/20115121114115-7.26%747,10046億5780万-24.34%-3.09
12/19121125119124+2.48%283,10050億2232万-19.48%-3.33
12/18125125120121-2.42%392,50049億82万-22.44%-3.25
12/17128130123124-3.13%487,00050億2232万-21.02%-3.33
12/14132133128128-3.76%744,30051億8433万-19.5%-3.43
12/13134136131133-1.48%714,50053億8685万-17.39%-3.57
12/12137137130135+1.5%880,30054億6785万-17.18%-3.62
12/11162164132133-18.9%2,291,00053億8685万-18.9%-3.57
12/10183188162164+7.19%5,139,80066億4243万-1.2%-4.4
12/07161161151153-3.77%469,70061億9690万-7.83%-4.1
12/06162165159159-1.85%249,90064億3992万-4.22%-4.27
12/05166166162162-2.99%311,50065億6142万-2.41%-4.35
12/04167169166167-0.6%238,20067億6394万+0.6%-4.48
12/03168174166168+1.82%644,10068億444万+1.2%-4.51
11/30165167164165+1.23%279,10066億8293万-0.6%-4.43
11/29167169162163+0.62%299,20066億193万-1.81%-4.37
11/28160172159162+1.89%933,70065億6142万-2.99%-4.35
11/27161165159159-0.63%374,20064億3992万-4.79%-4.27
11/26163167160160-1.84%393,80064億8042万-5.33%-4.29
11/221641651621630%218,90066億193万-4.12%-4.37
11/21165165163163-2.98%254,60066億193万-5.23%-4.37
11/20171178166168-2.33%693,20068億444万-4%-4.51
11/19167173166172+3.61%407,00069億6645万-1.71%-4.61
11/16170178166166-0.6%509,50067億2343万-5.68%-4.45
11/15167168164167-0.6%227,50067億6394万-5.11%-4.48
11/14170172166168-1.18%341,70068億444万-5.08%-4.51
11/13165172162170+3.03%676,70068億8545万-4.49%-4.56
11/12169172164165-1.79%453,90066億8293万-7.82%-4.43
11/09174178168168-2.33%579,50068億444万-7.18%-4.51
11/08176187172172-7.03%1,283,50069億6645万-6.01%-4.61
11/07169211166185+12.8%6,083,30074億9299万0%-4.96
11/06166170163164-1.2%256,60066億4243万-11.83%-4.4
11/05162172162166+0.61%269,80067億2343万-12.17%-4.45
11/02163166163165+1.23%236,40066億8293万-14.06%-4.43
11/01165168162163-1.81%241,50066億193万-17.26%-4.37
10/31168173166166-0.6%411,00067億2343万-16.16%-4.45
10/30156167155167+5.03%302,60067億6394万-15.66%-4.48