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
03/29412416394396-2.7%185,90082億2013万+8.2%-0.53
03/28413434405407-3.33%319,00084億4846万+11.51%-0.54
03/27436482410421-3.44%626,90087億3907万+15.66%-0.56
03/26400436381436+11.22%486,40090億5044万+20.44%-0.58
03/25362394345392+6.52%425,60081億3709万+9.19%-0.52
03/22347370347368+6.67%187,40076億3890万+2.79%-0.49
03/20349350341345-1.43%63,70071億6147万-3.9%-0.46
03/19341353331350+2.04%105,60072億6526万-2.78%-0.47
03/18344346337343+1.48%98,10071億1996万-4.99%-0.46
03/15336343330338+1.5%94,50070億1617万-6.37%-0.45
03/14342345324333-1.77%172,50069億1238万-8.01%-0.44
03/13350353339339-4.24%61,80070億3692万-6.87%-0.45
03/12350357345354+1.43%65,20073億4829万-3.54%-0.47
03/11344349337349+1.16%52,60072億4450万-5.16%-0.47
03/08344350331345-1.99%125,90071億6147万-6.5%-0.46
03/07356356347352-1.95%79,00073億678万-4.86%-0.47
03/06365366358359-1.64%66,50074億5208万-3.23%-0.48
03/05366371362365-1.62%26,60075億7663万-1.62%-0.49
03/04364375364371+2.2%50,70077億118万-0.27%-0.49
03/013613653613630%30,30075億3511万-2.94%-0.48
02/28370370360363-1.89%35,20075億3511万-3.2%-0.48
02/27369370362370+1.37%37,00076億8042万-1.6%-0.49
02/26366369362365-0.27%31,40075億7663万-3.18%-0.49
02/25367369363366+0.83%22,70075億9739万-3.43%-0.49
02/22365366361363-1.63%29,90075億3511万-4.47%-0.48
02/21367370364369-0.54%28,20076億5966万-2.89%-0.49
02/20371374369371-0.54%22,00077億118万-2.37%-0.49
02/193753753693730%29,70077億4269万-1.84%-0.5
02/18372375365373+0.81%39,60077億4269万-1.84%-0.5
02/15375375363370-1.07%37,90076億8042万-2.89%-0.49
02/14376378360374-1.32%93,40077億6345万-2.09%-0.5
02/13374380362379+1.88%74,90078億6724万-0.79%-0.51
02/12353372353372+5.38%67,80077億2194万-2.87%-0.5
02/08365366351353-4.08%74,80073億2754万-7.59%-0.47
02/07371378366368-4.42%114,30076億3890万-3.92%-0.49
02/06383394383385-1.53%52,90079億9179万+0.52%-0.51
02/05383392382391+2.36%33,60081億1634万+2.62%-0.52
02/04380388377382+1.87%38,40079億2951万+1.06%-0.51
02/01376381371375-0.79%61,40077億8421万-0.53%-0.5
01/31376383370378+2.72%48,70078億4648万+0.27%-0.5
01/30380382368368-2.9%50,40076億3890万-2.39%-0.49
01/29386386373379-2.57%66,00078億6724万+0.26%-0.51
01/28402404387389-2.75%36,60080億7482万+2.37%-0.52
01/25405412399400-0.5%47,50083億316万+4.71%-0.53
01/24389405388402+2.29%25,70083億4467万+4.42%-0.54
01/23395397388393-1.5%25,90081億5785万+1.55%-0.52
01/22412412391399-2.21%51,80082億8240万+2.31%-0.53
01/21380413380408+7.94%78,20084億6922万+4.08%-0.54
01/18382383374378-0.53%55,00078億4648万-4.06%-0.5
01/17372382370380+3.83%93,70078億8800万-4.52%-0.51
01/16375375362366-1.88%76,20075億9739万-8.73%-0.49
01/15375375362373-0.53%127,10077億4269万-8.13%-0.5
01/11381388375375-1.06%77,20077億8421万-8.76%-0.5
01/10390397378379-4.29%96,80078億6724万-8.67%-0.51
01/09395409395396+1.8%86,40082億2013万-5.71%-0.53
01/08374392372389+1.04%64,70080億7482万-8.25%-0.52
01/07378388374385+6.06%32,50079億9179万-10.26%-0.51
01/04361364351363-3.71%51,30075億3511万-16.36%-0.48
2018
12/28361379359377+2.45%74,10078億2573万-14.32%-0.5
12/27350368345368+11.18%118,00076億3890万-17.49%-0.49
12/26332348325331+2.16%125,40068億7086万-26.61%-0.44
12/25330331319324-7.95%175,00067億2556万-29.41%-0.43
12/21371371345352-4.09%155,70073億678万-24.63%-0.47
12/20383385364367-5.9%90,30076億1815万-22.74%-0.49
12/19400401388390-1.52%151,80080億9558万-18.75%-0.52
12/18413413395396-5.71%144,00082億2013万-18.35%-0.53
12/17444446420420-5.41%85,20087億1832万-14.29%-0.56
12/14462466444444-3.9%68,70092億1650万-10.3%-0.59
12/13470479462462-1.28%88,10095億9015万-7.23%-0.62
12/12466474459468+2.18%127,00097億1469万-6.59%-0.62
12/11455463445458+0.66%130,40095億712万-9.13%-0.61
12/10458458444455-1.94%80,20094億4484万-10.08%-0.61
12/07468468459464+0.65%41,20096億3166万-8.66%-0.62
12/06471471458461-2.12%59,00095億6939万-9.61%-0.61
12/05468483467471-2.48%48,10097億7697万-7.83%-0.63
12/04490490478483-1.43%41,000100億2606万-5.66%-0.64
12/03493496486490-0.2%72,100101億7137万-4.11%-0.65
11/30494499489491-1.41%69,300101億9213万-3.54%-0.65
11/29504504495498-0.8%61,100103億3743万-1.97%-0.66
11/28509510500502-1.57%59,500104億2046万-0.99%-0.67
11/27515520510510-0.97%26,800105億8653万+0.79%-0.68
11/26506523506515+0.19%23,200106億9032万+2.18%-0.69
11/22500515500514+1.58%20,900106億6956万+2.19%-0.69
11/21505511501506-1.75%33,400105億349万+0.8%-0.67
11/20510519510515-0.96%21,200106億9032万+2.79%-0.69
11/19528532520520-2.07%28,900107億9411万+4%-0.69
11/16532539529531-0.19%38,600110億2244万+6.41%-0.71
11/15523540519532+3.1%66,100110億4320万+6.83%-0.71
11/14512525507516+1.57%52,000107億1107万+4.24%-0.69
11/13526526505508-2.87%77,300105億4501万+2.63%-0.68
11/12533541523523-3.51%69,900108億5638万+5.87%-0.7
11/09526545520542+3.04%189,900112億5078万+9.72%-0.72
11/08525543516526+0.38%105,700109億1865万+6.69%-0.7
11/07521526511524-3.14%99,600108億7714万+6.5%-0.7
11/06505546504541+6.5%122,200112億3002万+10.18%-0.72
11/05511511507508-0.59%27,600105億4501万+3.67%-0.68
11/02504514501511+1.39%66,400106億728万+4.29%-0.68
11/01489510488504+2.23%70,100104億6198万+2.86%-0.67
10/31500500490493-0.6%41,500102億3364万+0.41%-0.66
10/30450497449496+9.73%124,800102億9592万+0.81%-0.66