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
03/29530539504507-4.52%255,70079億920万-5.41%330.30.77
03/28546551517531-2.57%197,00082億8360万-0.38%345.940.81
03/27547571540545-0.91%158,20085億200万+2.83%355.060.83
03/26556565542550+1.66%210,10085億8000万+4.56%358.320.84
03/25542557525541-3.74%192,50084億3960万+3.64%352.450.82
03/22579583551562-2.77%261,60087億6720万+9.13%366.130.85
03/20598600566578-3.51%336,10090億1680万+14%376.560.88
03/19622622596599-1.48%288,40093億4440万+20.28%390.240.91
03/18598625590608-0.49%446,50094億8480万+24.59%396.10.92
03/15615654604611+7.76%2,017,70095億3160万+28.09%398.060.93
03/14628628564567-7.05%536,70088億4520万+21.67%369.390.86
03/13600634597610-0.65%666,60095億1600万+33.19%397.410.93
03/12647702605614-3.61%3,413,40095億7840万+37.05%400.010.93
03/11541637537637+18.62%1,584,50099億3720万+45.77%4150.97
03/08558569535537-6.61%929,10083億7720万+26.35%349.850.82
03/07610612565575-7.85%1,021,00089億7000万+37.56%374.60.87
03/06674689602624+3.31%4,505,90097億3440万+52.57%406.530.95
03/05534604525604+19.84%2,920,90094億2240万+51.38%393.50.92
03/04470504456504+18.87%771,20078億6240万+29.56%328.350.77
03/01400426399424+6.53%182,00066億1440万+10.42%276.230.64
02/28413413398398-4.1%82,80062億880万+4.46%259.290.6
02/27410418405415+1.97%62,00064億7400万+9.21%270.370.63
02/26430430402407-4.68%116,60063億4920万+7.67%265.150.62
02/25433438424427-1.61%59,80066億6120万+13.56%278.180.65
02/22419440418434+2.36%118,90067億7040万+16.35%282.740.66
02/21435436420424-4.29%117,50066億1440万+14.59%276.230.64
02/20463463434443-2.64%163,70069億1080万+20.71%288.610.67
02/19470493439455+2.02%846,70070億9800万+25.34%296.430.69
02/18380446372446+21.86%507,60069億5760万+24.23%290.560.68
02/15368371360366+0.55%40,60057億960万+2.81%238.440.56
02/14354368354364+3.7%47,40056億7840万+2.25%237.140.55
02/13350358349351+0.57%31,10054億7560万-1.4%228.670.53
02/12336356336349+2.35%41,90054億4440万-2.24%227.370.53
02/08340344335341-1.45%20,10053億1960万-4.75%222.160.52
02/07346349337346-1.14%33,40053億9760万-3.62%225.410.53
02/06352354347350-1.13%14,60054億6000万-2.78%228.020.53
02/05351355349354+0.85%14,70055億2240万-1.94%230.630.54
02/04340353334351+4.15%50,90054億7560万-1.96%228.670.53
02/01348348331337-5.34%95,90052億5720万-5.6%219.550.51
01/31360368352356-0.28%65,80055億5360万-0.28%231.930.54
01/30379379354357-1.65%47,00055億6920万-0.28%232.580.54
01/29364364345363+1.11%45,00056億6280万+1.4%236.490.55
01/28380380357359-4.27%45,20056億40万+0.28%233.880.55
01/25368384365375+3.02%49,30058億5000万+4.46%244.310.57
01/24358364355364+1.39%29,70056億7840万+1.11%237.140.55
01/23356366352359-0.83%25,60056億40万-0.28%233.880.55
01/22372372360362-2.69%22,20056億4720万+0.28%235.840.55
01/21358382358372+5.98%101,50058億320万+3.05%242.350.57
01/18344354343351+2.03%33,70054億7560万-3.31%228.670.53
01/17346353341344-1.15%35,80053億6640万-5.75%224.110.52
01/16356358343348-2.79%56,50054億2880万-5.43%226.720.53
01/15359365355358-0.56%38,50055億8480万-3.76%233.230.54
01/11351365351360+1.69%46,10056億1600万-4%234.530.55
01/10368368348354-3.8%57,70055億2240万-6.6%230.630.54
01/09370383366368+1.38%66,70057億4080万-3.66%239.750.56
01/08362370360363-3.71%142,30056億6280万-5.71%236.490.55
01/07385390371377+0.8%53,80058億8120万-2.84%245.610.57
01/04365374360374+0.27%69,90058億3440万-4.1%243.660.57
2018
12/28365386363373-1.58%116,40058億1880万-5.09%2430.57
12/27354393336379+4.7%345,40059億1240万-3.81%246.910.58
12/26286362286362+28.37%207,90056億4720万-8.59%235.840.55
12/25278296269282-11.32%152,70043億9920万-29.15%183.720.43
12/21343343312318-7.29%99,40049億6080万-21.09%207.170.48
12/20374374343343-8.29%53,20053億5080万-15.72%223.460.52
12/19355374351374+5.06%41,90058億3440万-8.78%243.660.57
12/18371371356356-4.3%41,80055億5360万-13.59%231.930.54
12/17376384369372-3.13%30,60058億320万-10.36%242.350.57
12/14398399379384-3.03%37,90059億9040万-7.91%250.170.58
12/13375409375396+5.6%64,80061億7760万-5.71%257.990.6
12/12370390366375+1.9%45,00058億5000万-11.14%244.310.57
12/11391392359368-4.17%43,90057億4080万-13.21%239.750.56
12/10401401376384-4%58,00059億9040万-10.07%250.170.58
12/07410414400400-4.31%51,00062億4000万-6.54%260.590.61
12/06423428414418-1.65%24,70065億2080万-2.34%272.320.64
12/05427433424425-3.19%26,50066億3000万-0.93%276.880.65
12/044404424354390%26,90068億4840万+2.33%2860.67
12/03443443437439-0.9%21,40068億4840万+2.57%2860.67
11/30442443431443+0.68%79,10069億1080万+3.5%288.610.67
11/29448450437440-1.35%27,40068億6400万+2.8%286.650.67
11/28435449435446+1.59%24,60069億5760万+3.96%290.560.68
11/27426440419439+3.05%31,60068億4840万+2.09%2860.67
11/26440440423426-2.29%30,00066億4560万-1.39%277.530.65
11/22419436411436+4.56%34,20068億160万+0.46%284.050.66
11/21406419403417+0.72%21,80065億520万-4.14%271.670.63
11/204104154084140%12,00064億5840万-5.48%269.710.63
11/19410414408414+1.22%13,80064億5840万-5.91%269.710.63
11/16413415408409-1.68%12,10063億8040万-7.26%266.460.62
11/154084184084160%19,70064億8960万-6.31%271.020.63
11/14419421415416-0.72%12,60064億8960万-6.73%271.020.63
11/13422425416419-3.01%13,10065億3640万-6.47%272.970.64
11/12437441432432-2.04%13,70067億3920万-4.21%281.440.66
11/094424434354410%24,80068億7960万-2.65%287.30.67
11/08452461441441-1.78%29,70068億7960万-3.29%287.30.67
11/07431455431449+4.18%43,40070億440万-1.97%292.520.68
11/06437437429431-0.92%21,40067億2360万-6.3%280.790.65
11/05417438417435+5.84%49,70067億8600万-6.25%283.40.66
11/02413417407411-0.96%31,30064億1160万-11.99%267.760.62
11/01420421410415-2.58%38,40064億7400万-11.7%270.370.63
10/31403426397426-0.23%71,50066億4560万-10.13%277.530.65
10/30406439406427+2.4%91,70066億6120万-10.48%278.180.65