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
03/29387392371375-1.83%69,70052億4100万+7.76%-1.73
03/28399409378382-2.8%314,10053億3883万+10.4%-1.76
03/27382398370393+3.15%213,70054億9256万+14.24%-1.81
03/26383434375381+6.13%2,043,40053億2485万+11.73%-1.76
03/25368370356359-7.95%182,90050億1738万+6.21%-1.66
03/22416421385390-3.23%307,40054億5064万+16.07%-1.8
03/20435447380403-4.05%1,834,60056億3232万+21.02%-1.86
03/19348420336420+23.53%788,60058億6992万+27.66%-1.94
03/183323483283400%98,80047億5184万+4.94%-1.57
03/15313340313340+8.28%138,50047億5184万+5.26%-1.57
03/14319321312314-0.63%11,60043億8846万-2.18%-1.45
03/13323326313316-2.17%16,60044億1641万-1.56%-1.46
03/12315328315323+3.53%38,60045億1424万+0.62%-1.49
03/11312313304312-0.64%11,60043億6051万-2.5%-1.44
03/08322322309314-3.09%37,50043億8846万-1.88%-1.45
03/07328330322324-2.41%45,10045億2822万+1.57%-1.5
03/06338341327332-2.64%43,90046億4003万+4.4%-1.53
03/053393463343410%37,20047億6581万+7.23%-1.57
03/04349354341341-2.29%50,10047億6581万+7.57%-1.57
03/01361361336349-3.32%120,50048億7762万+10.44%-1.61
02/28334366331361+9.73%362,20050億4533万+14.6%-1.67
02/27313333312329+5.45%115,90045億9810万+4.78%-1.52
02/26324324311312-3.7%55,30043億6051万-0.32%-1.44
02/25327331322324-0.92%39,80045億2822万+3.18%-1.5
02/223233283183270%43,20045億7015万+4.47%-1.51
02/213263333153270%62,80045億7015万+4.47%-1.51
02/20322345320327+2.19%92,80045億7015万+4.81%-1.51
02/19320330315320+1.59%49,40044億7232万+2.89%-1.48
02/18311323311315+1.61%50,80044億244万+1.61%-1.45
02/153133133003100%33,10043億3256万+0.32%-1.43
02/14301315301310+3.33%30,60043億3256万+0.65%-1.43
02/13302320300300-0.99%49,50041億9280万-2.28%-1.38
02/12293308286303+2.36%32,10042億3472万-0.98%-1.4
02/08302305296296-3.27%21,50041億3689万-2.63%-1.37
02/07304310303306+0.66%10,10042億7665万+0.99%-1.41
02/06312312303304-1.94%20,30042億4870万+1%-1.4
02/05311311307310+0.32%13,50043億3256万+3.68%-1.43
02/04308311305309+3%19,50043億1858万+4.39%-1.43
02/01309309300300-1.64%15,20041億9280万+2.04%-1.38
01/31301311300305+1.33%35,80042億6268万+4.45%-1.41
01/30318318301301-5.35%42,60042億677万+3.08%-1.39
01/29315318310318-0.31%20,20044億4436万+8.9%-1.47
01/28312323312319+1.27%29,00044億5834万+9.62%-1.47
01/25328333315315-3.67%72,80044億244万+7.88%-1.45
01/24321328321327+0.93%20,40045億7015万+11.99%-1.51
01/23317328311324+1.57%42,20045億2822万+10.96%-1.5
01/22319323309319-1.85%54,50044億5834万+9.62%-1.47
01/21319341319325+3.5%96,30045億4220万+11.68%-1.5
01/18310316310314+1.62%47,40043億8846万+7.53%-1.45
01/17306313306309-0.32%38,00043億1858万+5.46%-1.43
01/16306312301310+2.65%27,90043億3256万+5.08%-1.43
01/15295307292302+3.07%33,50042億2075万+1.68%-1.39
01/11290295286293+1.74%15,00040億9496万-2.33%-1.35
01/10292300286288-4%42,00040億2508万-4.95%-1.33
01/09286300283300+5.26%49,40041億9280万-1.96%-1.38
01/08273291273285+3.64%56,90039億8316万-7.77%-1.32
01/07271278262275+7.84%39,80038億4340万-11.86%-1.27
01/04246257242255-2.67%41,80035億6388万-19.05%-1.18
2018
12/28255267250262-0.38%61,90036億6171万-17.87%-1.21
12/27269269252263+7.79%57,30036億7568万-18.58%-1.21
12/26250250236244+7.02%97,60034億1014万-25.38%-1.13
12/25217243216228-11.28%260,70031億8652万-31.53%-1.05
12/21260268246257-6.2%106,50035億9183万-23.96%-1.19
12/20280286271274-4.86%69,20038億2942万-20.12%-1.26
12/19292297282288-3.03%59,90040億2508万-17.24%-1.33
12/18302303293297-4.19%50,20041億5087万-15.63%-1.37
12/17320324310310-4.62%31,60043億3256万-13.17%-1.43
12/143333333223250%33,20045億4220万-9.97%-1.5
12/13323329318325+1.56%47,70045億4220万-10.71%-1.5
12/12315328315320+2.56%50,30044億7232万-13.04%-1.48
12/11321330306312-1.27%136,60043億6051万-15.9%-1.44
12/10343343316316-7.87%75,90044億1641万-15.73%-1.46
12/07350355340343-0.58%40,70047億9376万-9.74%-1.58
12/06360362345345-4.17%39,70048億2172万-9.92%-1.59
12/05357374357360-1.37%59,20050億3136万-6.49%-1.66
12/04374379365365-1.35%48,50051億124万-5.19%-1.68
12/03378382368370-1.86%89,10051億7112万-3.9%-1.71
11/30363379363377+3.86%68,00052億6895万-2.08%-1.74
11/29368371361363-0.27%62,70050億7328万-5.96%-1.68
11/28357374357364+2.82%91,90050億8726万-6.19%-1.68
11/27363364353354-1.39%32,90049億4750万-9.23%-1.63
11/26354362348359+1.41%103,70050億1738万-8.65%-1.66
11/22363367354354-1.94%62,80049億4750万-10.61%-1.63
11/21362368358361-0.55%62,20050億4533万-9.75%-1.67
11/20380380362363-5.22%61,60050億7328万-9.93%-1.68
11/19363385363383+4.08%47,60053億5280万-5.43%-1.77
11/163733843683680%27,30051億4316万-9.8%-1.7
11/15361380361368-8%114,90051億4316万-10.46%-1.7
11/14408414400400-1.96%30,50055億9040万-2.91%-1.85
11/13397410393408+0.99%44,40057億220万-1.21%-1.88
11/12414414402404-1.46%31,50056億4630万-2.42%-1.86
11/09413418409410-1.44%27,60057億3016万-1.44%-1.89
11/08418419413416+0.73%34,60058億1401万-0.48%-1.92
11/07404419404413+1.98%46,40057億7208万-1.43%-1.91
11/06421422404405-1.46%25,00056億6028万-3.57%-1.87
11/05418433411411-3.52%46,50057億4413万-2.38%-1.9
11/02422432415426-0.93%61,40059億5377万+0.71%-1.97
11/01396433390430+10.54%237,40060億968万+1.65%-1.98
10/31362389362389+5.71%69,80054億3666万-8.25%-1.79
10/30345374342368+4.25%87,10051億4316万-13.62%-1.7