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
03/29331340331340+3.03%1,460,200578億7304万-0.87%10.520.48
03/28332332322330-0.9%1,679,800561億7089万-3.79%10.210.47
03/27339340331333-3.48%1,005,700566億8154万-3.2%10.310.47
03/26341348340345+2.37%1,725,100587億2412万0%10.680.49
03/25340340332337-0.59%1,598,400573億6240万-2.32%10.430.48
03/22340342335339+0.3%1,296,900577億283万-2.02%10.490.48
03/20343343338338-2.31%1,055,200575億3261万-2.31%10.460.48
03/19345347343346+0.29%708,500588億9433万-0.29%10.710.49
03/183433483433450%1,730,900587億2412万-0.86%10.680.49
03/15340345338345+0.58%1,863,000587億2412万-0.86%10.680.49
03/143433513433430%2,083,500583億8369万-1.72%10.620.48
03/13352354343343+2.08%3,393,600583億8369万-2%10.620.48
03/12335339335336+1.51%1,366,000571億9218万-4.27%10.40.47
03/11327332327331+0.3%1,025,100563億4111万-5.97%10.240.47
03/08335335323330-2.65%2,391,600561億7089万-6.52%10.210.47
03/07345345336339-2.02%1,472,900577億283万-4.24%10.490.48
03/06350352346346-0.57%1,407,200588億9433万-2.54%10.710.49
03/05351352346348-1.42%1,483,300592億3476万-2.25%10.770.49
03/04352355351353+1.15%796,800600億8583万-0.84%10.930.5
03/01344349342349+1.45%808,400594億498万-2.24%10.80.49
02/28343347338344-0.58%2,287,800585億5390万-3.64%10.650.49
02/27350351344346-1.14%837,000588億9433万-3.35%10.710.49
02/263543543483500%1,113,600595億7519万-2.51%10.830.49
02/25359359350350-1.96%833,300595億7519万-2.51%10.830.49
02/22349357342357+1.71%2,044,900607億6669万-0.83%11.050.5
02/21353354347351-0.57%1,207,100597億4540万-2.5%10.860.5
02/20353355351353+0.28%752,900600億8583万-2.22%10.930.5
02/19357358350352-1.68%1,025,800599億1562万-2.49%10.890.5
02/18358363357358+2.58%1,461,600609億3691万-1.1%11.080.5
02/15354355346349-1.69%2,177,000594億498万-3.59%10.80.49
02/14360362353355-1.66%1,785,300604億2626万-1.93%10.990.5
02/13367368358361-1.63%1,008,700614億4755万-0.28%11.170.51
02/12350368350367+3.97%2,043,700624億6884万+1.38%11.360.52
02/08357358349353-2.75%933,000600億8583万-2.22%10.930.5
02/07368370361363-2.16%783,400617億8798万+0.83%11.240.51
02/06367372364371+1.64%1,178,700631億4970万+3.34%11.480.52
02/05360367360365+0.83%950,400621億2841万+2.53%11.30.51
02/04359365356362+2.55%1,035,400616億1777万+2.26%11.20.51
02/01362363347353-2.22%2,068,100600億8583万0%10.930.5
01/31361367358361+1.69%1,032,100614億4755万+2.56%11.170.51
01/30363364355355-2.2%1,167,200604億2626万+1.14%10.990.5
01/293603633593630%1,109,500617億8798万+3.42%11.240.51
01/28370370360363-1.09%1,293,300617億8798万+3.71%11.240.51
01/25365370365367+1.38%1,257,900624億6884万+4.86%11.360.52
01/24361365358362+1.12%1,073,200616億1777万+3.43%11.20.51
01/23360364358358-1.92%953,700609億3691万+2.29%11.080.5
01/22373373363365-1.35%628,200621億2841万+4.29%11.30.51
01/21372373368370+0.82%830,300629億7949万+5.71%11.450.52
01/18363369361367+1.38%1,044,200624億6884万+5.16%11.360.52
01/17368370359362-0.28%1,193,100616億1777万+3.72%11.20.51
01/16369369358363-1.89%1,706,800617億8798万+3.71%11.240.51
01/15359370358370+2.49%1,447,400629億7949万+5.41%11.450.52
01/11362363358361+0.28%1,134,500614億4755万+2.56%11.170.51
01/10359361355360+0.56%1,243,900612億7734万+1.98%11.140.51
01/09360361355358+0.28%1,375,800609億3691万+0.85%11.080.5
01/08352362349357+2.29%2,489,900607億6669万+0.28%11.050.5
01/07344356343349+3.87%1,936,900594億498万-2.24%10.80.49
01/04328338324336+0.6%1,987,700571億9218万-6.15%10.40.47
2018
12/28332342331334+0.91%2,336,600568億5175万-7.22%10.340.47
12/27334342329331+3.76%2,514,600563億4111万-8.56%10.240.47
12/26313322312319+2.24%1,942,100542億9853万-12.36%9.870.45
12/25305316303312-3.41%3,179,900531億703万-14.99%9.660.44
12/21330336321323-3.87%2,679,300549億7939万-12.94%100.46
12/20343346336336-2.89%2,763,700571億9218万-10.16%10.40.47
12/19341348341346+0.87%1,701,500588億9433万-8.22%10.710.49
12/18342349341343-1.44%2,561,200583億8369万-9.5%10.620.48
12/17351355348348-1.69%1,466,000592億3476万-8.9%10.770.49
12/14362363354354-3.01%2,113,500602億5605万-7.81%10.960.5
12/13361367361365+1.67%1,254,400621億2841万-5.68%11.30.51
12/12356366356359+1.41%1,399,900611億712万-7.47%11.110.51
12/11364365352354-2.21%1,423,600602億5605万-9.46%10.960.5
12/10362364356362-1.36%1,407,700616億1777万-7.89%11.20.51
12/073693703633670%1,926,200624億6884万-6.85%11.360.52
12/06374377366367-3.93%2,252,200624億6884万-7.09%11.360.52
12/05381384376382-1.29%1,489,400650億2207万-4.02%11.820.54
12/04395396387387-2.03%1,511,200658億7314万-3.25%11.980.55
12/03393398391395+1.28%1,321,600672億3486万-1.5%12.230.56
11/303913913883900%1,026,200663億8378万-2.99%12.070.55
11/29393397388390-0.76%1,584,200663億8378万-3.23%12.070.55
11/28387393384393+2.34%1,620,100668億9443万-2.72%12.160.55
11/273873923833840%1,186,800653億6249万-5.42%11.890.54
11/26380385379384+1.05%756,700653億6249万-5.88%11.890.54
11/22385387379380-0.78%1,291,000646億8164万-7.54%11.760.54
11/21375384372383+0.79%2,088,400651億9228万-7.49%11.850.54
11/20389389377380-3.31%2,256,800646億8164万-8.65%11.760.54
11/19398398393393-1.5%868,200668億9443万-6.21%12.160.55
11/16403405399399-1.24%1,266,300679億1572万-5.23%12.350.56
11/15406408402404-1.46%957,800687億6679万-4.27%12.50.57
11/14405414403410+1.49%1,074,600697億8808万-3.3%12.690.58
11/13404405398404-1.94%2,641,200687億6679万-4.94%12.50.57
11/12409414405412+0.24%1,151,800701億2851万-3.51%12.750.58
11/09415416411411-0.72%1,035,800699億5830万-4.2%12.720.58
11/08413421413414+1.72%1,412,400704億6894万-4.17%12.810.58
11/07411418406407-1.45%1,290,800692億7744万-6.22%12.60.57
11/06405413403413+2.23%1,091,600702億9873万-5.49%12.780.58
11/05394405392404+1.51%1,529,800687億6679万-7.97%12.50.57
11/02398402389398+0.51%2,715,800677億4550万-9.95%12.320.56
11/01416419395396-7.69%4,227,700674億507万-11.01%12.260.56
10/314264314244290%1,031,000730億2216万-4.45%13.280.61
10/30418429417429+2.39%1,583,200730億2216万-4.88%13.280.61