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
03/29183183179180+1.12%113,20034億7950万-12.62%-0.4
03/28200200174178-10.55%492,90034億4083万-14.01%-0.4
03/271952041941990%97,30038億4678万-4.33%-0.44
03/26201210194199-1%163,60038億4678万-4.33%-0.44
03/25202204197201-2.43%126,60038億8544万-3.83%-0.45
03/22205208201206+0.49%46,40039億8209万-1.44%-0.46
03/202012081972050%120,50039億6276万-1.91%-0.46
03/19209211205205-1.44%32,10039億6276万-1.91%-0.46
03/18209212206208+0.48%56,50040億2075万-0.95%-0.46
03/15218220207207-3.72%121,20040億142万-1.9%-0.46
03/14212227212215+2.38%146,40041億5607万+1.42%-0.48
03/13210223210210-1.41%118,50040億5941万-1.41%-0.47
03/12210217210213+2.4%61,00041億1740万0%-0.47
03/11197209192208+6.67%173,90040億2075万-1.89%-0.46
03/08203205190195-6.25%249,30037億6945万-7.58%-0.43
03/07220221202208-7.96%167,90040億2075万-1.89%-0.46
03/06238238224226-2.59%121,30043億6870万+7.11%-0.5
03/05218237218232+3.11%309,40044億8468万+9.95%-0.52
03/04210230210225+9.22%310,10043億4937万+7.14%-0.5
03/01203208202206+1.98%30,30039億8209万-1.44%-0.46
02/28205210201202-3.35%65,80039億477万-2.88%-0.45
02/27203215194209+2.96%181,30040億4008万+0.97%-0.46
02/26204206202203-1.46%25,40039億2410万-0.98%-0.45
02/25200208200206+4.57%60,70039億8209万+0.98%-0.46
02/22201203197197-3.43%80,30038億812万-2.48%-0.44
02/21205206200204-0.49%47,40039億4343万+1.49%-0.45
02/20214216205205-3.3%90,80039億6276万+2.5%-0.46
02/19215226210212+2.42%144,00040億9807万+6.53%-0.47
02/18202209200207+3.5%79,20040億142万+5.08%-0.46
02/15190202176200-2.91%340,30038億6611万+2.56%-0.44
02/14224225205206-6.36%197,40039億8209万+6.74%-0.46
02/13228229220220-3.93%81,80042億5272万+14.58%-0.49
02/12218231218229+1.78%193,90044億2669万+20.53%-0.51
02/08234240225225-5.86%296,50043億4937万+20.32%-0.5
02/07238245219239-1.65%1,928,60046億2000万+29.89%-0.53
02/06192243190243+25.91%1,849,40046億9732万+35%-0.54
02/05200201191193-3.5%81,70037億3079万+9.66%-0.43
02/04192207191200+3.63%147,50038億6611万+14.94%-0.44
02/01200200189193-5.39%117,80037億3079万+12.21%-0.43
01/31190212185204+6.81%256,70039億4343万+20%-0.45
01/30207207189191-9.91%303,90036億9213万+13.69%-0.42
01/29214215200212-3.2%319,10040億9807万+26.95%-0.47
01/28243248206219+7.88%1,401,50042億3339万+32.73%-0.49
01/25177214175203+15.34%1,511,90039億2410万+23.78%-0.45
01/24167212163176+5.39%1,216,30034億217万+7.98%-0.39
01/231671691671670%6,10032億2820万+1.83%-0.37
01/22173175167167-4.02%36,70032億2820万+1.83%-0.37
01/21174179172174-1.14%52,10033億6351万+5.45%-0.39
01/18170183170176+4.14%50,50034億217万+6.02%-0.39
01/17170177168169+1.2%61,40032億6686万+1.2%-0.38
01/16172173166167-2.34%59,80032億2820万-1.18%-0.37
01/15161184160171+4.91%185,50033億552万0%-0.38
01/11160164158163+1.88%39,00031億5088万-5.78%-0.36
01/10163170159160-3.61%50,00030億9288万-8.57%-0.36
01/09176177165166-4.6%101,80032億887万-6.21%-0.37
01/08162174161174+5.45%98,10033億6351万-3.33%-0.39
01/07153171153165+10%147,20031億8954万-9.34%-0.37
01/04144152142150-1.32%101,80028億9958万-18.48%-0.33
2018
12/28145156144152+1.33%84,60029億3824万-18.28%-0.34
12/27145154143150+6.38%268,90028億9958万-20.63%-0.33
12/26138143137141+4.44%209,00027億2560万-26.18%-0.31
12/25134143130135-6.9%350,80026億962万-30.41%-0.3
12/21146148138145-2.68%336,10028億293万-26.02%-0.32
12/20153161146149-5.7%212,70028億8025万-25.5%-0.33
12/19164164156158+2.6%133,70030億5422万-23.3%-0.35
12/18168171154154-10.47%307,50029億7690万-26.67%-0.34
12/17184184169172-7.03%268,80033億2485万-20%-0.38
12/14188188178185-2.12%262,90035億7615万-15.91%-0.41
12/131871901861890%65,30036億5347万-15.25%-0.42
12/12185191185189+3.28%79,00036億5347万-16.74%-0.42
12/11188190179183-2.66%157,20035億3749万-20.78%-0.41
12/10201201185188-7.39%188,10036億3414万-20%-0.42
12/07207207201203-1.46%28,40039億2410万-14.71%-0.45
12/06210210200206-1.9%102,90039億8209万-14.52%-0.46
12/05209212209210-0.47%47,70040億5941万-13.58%-0.47
12/04218219209211-4.09%159,00040億7874万-13.88%-0.47
12/03220222218220+0.92%35,60042億5272万-10.57%-0.49
11/302182222152180%30,50042億1406万-12.1%-0.48
11/29230230209218-3.11%122,60042億1406万-12.8%-0.48
11/28222228221225+0.9%69,10043億4937万-10.71%-0.5
11/27218234214223+2.76%157,70043億1071万-12.2%-0.5
11/26214218213217+0.93%62,10041億9473万-15.56%-0.48
11/22213217211215-1.38%114,80041億5607万-17.31%-0.48
11/21203221194218+6.86%425,70042億1406万-17.11%-0.48
11/202012051962040%120,00039億4343万-23.31%-0.45
11/19202213202204-0.49%132,60039億4343万-24.16%-0.45
11/16233234204205-14.94%567,10039億6276万-24.91%-0.46
11/15242249238241-16.9%435,30046億5866万-12.68%-0.54
11/14275290268290+5.84%150,50056億586万+4.69%-0.64
11/132622742612740%63,40052億9657万-1.08%-0.61
11/12281286271274-1.79%71,40052億9657万-1.08%-0.61
11/09283287279279-1.41%39,30053億9322万+0.36%-0.62
11/082852922802830%55,70054億7054万+1.43%-0.63
11/07283290275283+1.07%117,40054億7054万+1.07%-0.63
11/06281286276280-1.75%55,10054億1255万-0.36%-0.62
11/05272290272285+4.78%136,50055億920万+1.42%-0.63
11/02269275269272+1.49%64,80052億5791万-3.55%-0.6
11/01265275260268+0.37%68,40051億8059万-4.96%-0.6
10/31258270257267+4.71%73,80051億6125万-5.99%-0.59
10/30241255239255+4.94%94,10049億2929万-10.53%-0.57