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
03/29601675601669+12.44%891,500297億9161万+25.99%-1.17
03/28590598581595-0.83%122,500264億9628万+13.33%-1.04
03/27598600590600+0.5%117,700267億1894万+15.16%-1.05
03/26585600584597+3.29%168,800265億8534万+15.25%-1.05
03/25593599574578-4.15%117,500257億3924万+12.45%-1.01
03/22597604590603+2.03%206,000268億5253万+17.77%-1.06
03/20577594574591+1.37%228,500263億1815万+16.34%-1.04
03/195775855665830%210,700259億6190万+15.22%-1.02
03/18570590563583+3.74%400,100259億6190万+15.9%-1.02
03/15540564539562+5.05%359,400250億2674万+12.4%-0.98
03/14504535501535+8.52%330,200238億2438万+7.21%-0.94
03/13489508487493+0.61%124,500219億5406万-1.2%-0.86
03/12478493476490+3.16%159,000218億2046万-2.2%-0.86
03/11481481463475-1.66%104,800211億5249万-5.75%-0.83
03/08497497481483-3.21%109,500215億874万-4.36%-0.85
03/07498513493499+0.81%187,300222億2125万-1.58%-0.87
03/06474504473495+5.54%329,300220億4312万-2.56%-0.87
03/05476482464469-2.09%164,300208億8530万-7.86%-0.82
03/04482491477479+0.21%72,600213億3062万-6.26%-0.84
03/01477482476478+0.63%34,600212億8608万-6.82%-0.84
02/28479482475475-1.45%77,800211億5249万-7.59%-0.83
02/27482493479482-0.62%172,500214億6421万-6.41%-0.84
02/26494495481485-1.42%80,500215億9780万-6.01%-0.85
02/25491495487492+0.2%86,600219億953万-4.84%-0.86
02/22500503488491-3.16%171,400218億6499万-5.21%-0.86
02/21503509500507+0.2%64,900225億7750万-2.31%-0.89
02/20514514503506-1.56%49,700225億3297万-2.5%-0.89
02/19511515507514+0.19%59,400228億8922万-0.96%-0.9
02/18511516508513+0.98%46,100228億4469万-0.97%-0.9
02/15503512498508-0.97%78,900226億2203万-1.93%-0.89
02/14523530510513-3.57%92,200228億4469万-0.97%-0.9
02/13521533518532+3.1%75,100236億9079万+2.5%-0.93
02/12514522510516+1.38%51,300229億7828万-0.39%-0.9
02/08505517501509-2.86%129,700226億6656万-1.74%-0.89
02/07542545523524-4.9%75,200233億3454万+1.35%-0.92
02/06547554539551+0.92%98,000245億3689万+6.58%-0.97
02/05550553541546-0.73%69,600243億1423万+6.23%-0.96
02/04523550522550+5.77%89,800244億9236万+7.63%-0.96
02/01520526513520-1.33%102,800231億5641万+1.96%-0.91
01/31516534516527+2.33%81,800234億6813万+3.13%-0.92
01/30520530514515-1.53%84,700229億3375万+0.59%-0.9
01/29506523506523+1.95%90,900232億9000万+2.35%-0.92
01/28526526511513-2.1%70,100228億4469万+0.39%-0.9
01/25513532510524+3.35%146,000233億3454万+2.34%-0.92
01/24505509502507+0.4%36,100225億7750万-1.36%-0.89
01/23500509496505+0.6%54,100224億8844万-2.13%-0.88
01/22518518501502-2.71%71,300223億5484万-3.09%-0.88
01/21515525509516+0.78%79,700229億7828万-0.77%-0.9
01/18512521506512-0.39%66,200228億16万-2.1%-0.9
01/17504515499514+2.19%53,200228億8922万-2.28%-0.9
01/16511511498503-1.18%49,100223億9937万-5.09%-0.88
01/15495512489509+2.41%68,000226億6656万-4.68%-0.89
01/11509511496497-1.78%68,200221億3218万-7.62%-0.87
01/10520520504506-3.8%81,200225億3297万-6.81%-0.89
01/09530538525526+0.19%49,300234億2360万-3.84%-0.92
01/08521528517525+1.16%52,100233億7907万-4.72%-0.92
01/07505527503519+4.64%135,300231億1188万-6.32%-0.91
01/04499499477496-1.98%98,500220億8765万-10.95%-0.87
2018
12/28519519502506-1.75%68,800225億3297万-9.64%-0.89
12/27501515497515+7.97%105,800229億3375万-8.53%-0.9
12/26486495467477+1.06%157,400212億4155万-15.72%-0.84
12/25515515470472-10.1%228,100210億1889万-17.19%-0.83
12/21546551514525-4.37%258,100233億7907万-8.7%-0.92
12/20525558519549+3.2%367,800244億4783万-5.02%-0.96
12/19511535501532+6.19%188,900236億9079万-8.43%-0.93
12/18518518501501-3.84%166,200223億1031万-14.21%-0.88
12/17544544519521-4.93%125,300232億94万-11.39%-0.91
12/14563566547548-2.66%89,200244億329万-7.28%-0.96
12/13561569557563+0.54%66,300250億7127万-5.22%-0.99
12/12550566550560+2.38%73,900249億3767万-5.88%-0.98
12/11557568546547-1.8%117,300243億5876万-8.22%-0.96
12/10578579557557-5.27%132,200248億408万-7.01%-0.98
12/07596609588588-0.84%91,600261億8456万-2.16%-1.03
12/06606614587593-2.95%100,500264億721万-1%-1.04
12/05594611594611+1.16%85,900272億878万+2.17%-1.07
12/04614624599604-2.58%90,800268億9706万+1.34%-1.06
12/03609623605620+2.14%82,700276億957万+4.55%-1.09
11/30611617598607-1.3%82,400270億3066万+2.88%-1.06
11/29623635614615+0.16%175,300273億8691万+4.41%-1.08
11/28605616604614+1.49%116,200273億4238万+4.42%-1.08
11/27595606589605+2.02%127,500269億4159万+3.07%-1.06
11/26587601582593+1.02%70,400264億721万+0.85%-1.04
11/22580592575587+1.38%87,300261億4002万-0.17%-1.03
11/21570590567579-0.17%120,500257億8377万-1.7%-1.01
11/20580602576580-1.69%164,400258億2830万-1.86%-1.02
11/19570591563590+2.08%126,500262億7362万-0.17%-1.03
11/16612613576578-6.02%201,300257億3924万-2.2%-1.01
11/15611638609615+0.33%158,700273億8691万+3.89%-1.08
11/14598628598613+1.16%161,300272億9785万+3.9%-1.07
11/13596613590606-0.16%138,300269億8612万+2.54%-1.06
11/12613623604607+0.66%135,700270億3066万+2.71%-1.06
11/095966105966030%143,300268億5253万+1.69%-1.06
11/08609620602603+0.17%226,600268億5253万+1.52%-1.06
11/07571614556602+4.51%500,200268億800万+0.84%-1.05
11/06592597561576-8.86%664,000256億5018万-3.84%-1.01
11/05599642586632+5.86%400,900281億4395万+4.98%-1.11
11/02558599558597+7.18%337,900265億8534万-1.16%-1.05
11/015015575015570%480,100248億408万-8.09%-0.98
10/31555570547557+1.46%247,500248億408万-8.84%-0.98
10/30512550511549+3.2%247,200244億4783万-10.88%-0.96