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
03/29794795778784-0.63%9,000100億3378万+3.29%20.322.6
03/287897897817890%7,300100億9777万+4.23%20.452.61
03/277917957887890%14,900100億9777万+4.5%20.452.61
03/26770790770789+2.47%24,000100億9777万+4.92%20.452.61
03/25766780765770-2.65%13,60098億5461万+2.67%19.952.55
03/22786791780791+0.64%5,300101億2337万+5.75%20.52.62
03/20782795772786+0.64%15,200100億5938万+5.36%20.372.6
03/19785790781781+0.26%14,20099億9539万+5.11%20.242.59
03/18768779762779+2.77%18,00099億6979万+5.13%20.192.58
03/15760764742758+1.07%15,50097億103万+2.57%19.642.51
03/14748756746750+0.27%5,60095億9865万+1.9%19.432.49
03/13758758742748-1.45%4,50095億7305万+1.91%19.382.48
03/12740759740759+3.83%8,00097億1383万+3.55%19.672.52
03/11728734726731+0.41%5,30093億5548万+0.14%18.942.42
03/08731734726728-0.82%10,70093億1708万0%18.862.41
03/07738739734734+0.41%7,30093億9387万+0.96%19.022.43
03/06763763731731-4.82%14,90093億5548万+0.69%18.942.42
03/057577697547680%8,90098億2901万+5.93%19.92.54
03/04781781761768-0.65%8,80098億2901万+6.37%19.92.54
03/01757784757773+2.11%16,40098億9300万+7.36%20.032.56
02/28733760732757+3.56%21,50096億8823万+5.43%19.622.51
02/27729735726731+0.27%5,60093億5548万+2.09%18.942.42
02/26731734725729-0.27%5,10093億2988万+2.1%18.892.42
02/25732735727731+0.14%4,40093億5548万+2.52%18.942.42
02/22730734723730-0.14%4,10093億4268万+2.53%18.922.42
02/21728731720731+0.55%4,80093億5548万+2.81%18.942.42
02/20723727719727+0.55%4,00093億429万+2.39%18.842.41
02/19729729716723-0.82%6,50092億5309万+1.97%18.742.4
02/18728731719729+0.28%5,10093億2988万+2.82%18.892.42
02/15733733719727-0.41%4,40093億429万+2.68%18.842.41
02/14731734724730+0.83%7,30093億4268万+3.25%18.922.42
02/13730731718724-1.23%4,60092億6589万+2.55%18.762.4
02/12701749701733+2.66%13,50093億8108万+4.12%18.992.43
02/08701714701714+1.28%6,40091億3791万+1.85%18.52.37
02/07699707699705+0.86%3,30090億2273万+0.71%18.272.34
02/06710710698699-1.13%3,80089億4594万+0.14%18.112.32
02/05704710704707+1.43%3,50090億4832万+1.73%18.322.34
02/04685710684697+1.9%9,00089億2034万+0.87%18.062.31
02/01696700684684-1.72%9,70087億5396万-0.73%17.722.27
01/316967006936960%6,70089億754万+1.02%18.042.31
01/30710711696696-1.42%10,80089億754万+1.16%18.042.31
01/29707708700706-0.14%7,20090億3552万+2.62%18.292.34
01/28717726707707-1.26%8,80090億4832万+2.76%18.322.34
01/25712727712716+0.14%4,00091億6351万+3.92%18.552.37
01/24701722701715+1.85%6,30091億5071万+3.77%18.532.37
01/237017087017020%2,80089億8433万+1.89%18.192.33
01/22705707702702-0.57%2,70089億8433万+2.03%18.192.33
01/21699710699706+1.15%5,20090億3552万+2.47%18.292.34
01/18706710695698-1.55%9,90089億3314万+1.31%18.092.31
01/17703714701709+1%4,60090億7392万+2.9%18.372.35
01/16709714702702-0.99%4,10089億8433万+1.74%18.192.33
01/15716716702709-0.14%6,50090億7392万+2.75%18.372.35
01/11704710701710+1.14%6,40090億8672万+2.75%18.42.35
01/10709709702702-0.99%8,20089億8433万+1.45%18.192.33
01/09720720703709+0.14%10,90090億7392万+2.46%18.372.35
01/08679717679708+4.27%20,10090億6112万+2.31%18.352.35
01/07675691675679+3.66%10,40086億8997万-1.88%17.592.25
01/04662662652655-3.39%6,90083億8282万-5.35%16.972.17
2018
12/28666688666678+2.11%9,00086億7717万-2.31%17.572.25
12/27651664642664+6.92%8,00084億9800万-4.46%17.212.2
12/26609630609621+1.97%13,50079億4768万-10.9%16.092.06
12/25616622605609-5.58%30,90077億9410万-13.12%15.782.02
12/21669669641645-3.73%20,30082億5483万-8.51%16.712.14
12/20688690670670-3.18%14,10085億7479万-5.37%17.362.22
12/19695697691692-0.57%6,40088億5635万-2.54%17.932.29
12/18701702696696-1.42%9,00089億754万-2.11%18.042.31
12/17722724705706-2.22%10,60090億3552万-0.84%18.292.34
12/14718722714722+1.12%20,90092億4030万+1.26%18.712.39
12/13708720708714+0.99%12,20091億3791万+0.14%18.52.37
12/12700713700707+1.87%9,50090億4832万-0.98%18.322.34
12/11708709694694-1.98%14,40088億8195万-2.94%17.982.3
12/10709715708708-0.28%6,50090億6112万-1.53%18.352.35
12/07707715703710+0.42%7,30090億8672万-1.66%18.42.35
12/06724724702707-2.48%14,00090億4832万-2.35%18.322.34
12/05717725712725+0.42%12,00092億7869万-0.41%18.792.4
12/047227257157220%13,30092億4030万-1.23%18.712.39
12/03719723715722-0.14%10,90092億4030万-1.37%18.712.39
11/30719723715723+1.26%9,90092億5309万-1.36%18.742.4
11/29717720712714-0.42%9,30091億3791万-2.86%18.52.37
11/28702717697717+3.17%17,60091億7630万-2.85%18.582.38
11/27680706677695+3.27%27,10088億9474万-6.21%18.012.3
11/26670683661673-4.54%127,90086億1318万-9.66%17.442.23
11/22706710700705-0.14%16,00090億2273万-6%18.272.34
11/21710713705706-0.98%10,20090億3552万-6.24%18.292.34
11/20719719710713-1.11%16,90091億2511万-5.81%18.482.36
11/19715723715721+0.84%18,70092億2750万-5.13%18.682.39
11/16723727715715-0.83%9,70091億5071万-6.29%18.532.37
11/15716724715721+0.7%8,40092億2750万-5.87%18.682.39
11/14721727716716-0.56%20,70091億6351万-6.89%18.552.37
11/13726728715720-0.83%33,90092億1470万-6.86%18.662.39
11/12730739726726-0.41%35,70092億9149万-6.56%18.812.41
11/09727736727729+0.14%13,10093億2988万-6.54%18.892.42
11/08736736725728+0.69%24,60093億1708万-7.14%18.862.41
11/07726745723723-3.47%51,70092億5309万-8.13%18.742.4
11/06792792749749-4.59%23,10095億8585万-5.31%19.412.48
11/05792792774785+1.03%8,700100億4658万-1.13%20.342.6
11/02787787776777+0.13%6,20099億4420万-2.26%20.132.57
11/01788795774776-1.9%14,20099億3140万-2.51%20.112.57
10/31799799785791-2.94%13,600101億2337万-0.88%20.52.62
10/30735815735815+10.73%25,700104億3053万+1.75%21.122.7