株価チャート

2018/10/16~2019/03/14

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
03/14629660606626+0.97%7,441,500156億9187万+51.57%120.413.95
03/13582629579620+4.73%5,279,700155億4147万+55%119.263.91
03/12552618543592+7.44%8,736,900148億3960万+52.58%113.873.73
03/11533567522551+2.8%6,332,600138億1186万+46.54%105.993.48
03/08522548489536+2.29%9,343,700134億3585万+46.45%103.13.38
03/07445524431524+18.02%5,008,400131億3505万+46.78%100.793.3
03/06456485441444+0.68%2,561,400111億2970万+27.59%85.42.8
03/05410443399441+8.09%959,900110億5450万+28.57%84.832.78
03/04390418390408+5.97%430,000102億2729万+20.35%78.482.57
03/01380389376385-0.26%242,30096億5075万+14.58%74.062.43
02/28408409383386-5.62%436,90096億7582万+15.22%74.252.43
02/27385429384409+6.51%1,151,900102億5236万+22.82%78.672.58
02/26381388371384+0.26%285,50096億2568万+16.36%73.862.42
02/25385389372383+1.32%229,70096億62万+16.77%73.672.42
02/22385393372378-2.33%475,10094億7528万+15.95%72.712.38
02/21371392364387+7.2%760,10095億6157万+18.71%73.372.41
02/20357362349361+1.12%205,80089億1919万+11.08%68.442.24
02/19345364341357+3.18%460,70088億2036万+10.19%67.682.22
02/18314353314346+11.25%656,60085億4858万+7.12%65.62.15
02/15316336310311+2.64%536,50076億8384万-3.72%58.961.93
02/14304312299303-0.33%161,50074億8619万-5.9%57.451.88
02/13307307299304+1.67%151,60075億1089万-5.3%57.641.89
02/12288301288299+3.82%131,20073億8736万-6.56%56.691.86
02/08296297287288-4.32%189,30071億1558万-9.72%54.61.79
02/07304306296301-1.63%150,80074億3677万-5.35%57.071.87
02/06306311301306-0.65%114,30075億6031万-3.47%58.011.9
02/05304312301308+1.32%125,90076億972万-2.22%58.391.91
02/04301306299304+1%122,50075億1089万-2.56%57.641.89
02/01303303294301-0.66%140,20074億3677万-2.9%57.071.87
01/31298306298303+2.02%179,40074億8619万-1.94%57.451.88
01/30319323296297-10%453,60073億3794万-3.57%56.311.85
01/29329331316330+0.3%251,80081億5327万+7.49%62.562.05
01/28354364327329-4.08%608,60081億2857万+7.52%62.372.05
01/25353354340343-1.72%241,00084億7446万+12.83%65.032.13
01/24333356330349+4.18%341,30086億2270万+15.18%66.172.17
01/23333337326335-0.89%165,90082億7681万+11.3%63.512.08
01/22330342322338+1.5%334,80083億5093万+13.04%64.082.1
01/21357359330333-3.76%500,80082億741万+11.74%62.982.07
01/18355357343346-3.89%554,20085億2782万+16.5%65.442.15
01/17370376352360-1.37%1,374,30088億7288万+21.62%68.092.23
01/16335365327365+8.96%1,399,90089億9611万+24.15%69.032.26
01/15351366331335-1.18%1,904,40082億5671万+14.33%63.362.08
01/11337356319339-0.29%3,609,10083億5529万+15.7%64.112.1
01/10285350283340+20.14%4,308,20083億7994万+16.04%64.32.11
01/09289292275283-2.08%259,60069億7507万-3.08%53.521.75
01/08280289280289+2.48%153,50071億2295万-1.7%54.661.79
01/07281293279282+3.3%299,10069億5042万-4.41%53.331.75
01/04261278257273+1.87%206,10067億2860万-8.08%51.631.69
2018
12/28264271263268-0.37%97,60066億536万-10.37%50.691.66
12/27265269257269+10.25%143,00066億3001万-10.33%50.881.67
12/26240249239244+3.39%174,90060億1384万-19.21%46.151.51
12/25247251236236-10.27%296,40058億1666万-22.62%44.631.46
12/21262269256263-1.13%253,70064億8213万-14.61%49.741.63
12/20282282263266-5.34%257,60063億5657万-14.47%48.781.6
12/19279287275281+0.36%152,40067億1502万-9.65%51.531.69
12/18287293280280-4.11%184,50066億9113万-10.26%51.341.68
12/17300304292292-3.63%162,60069億7789万-6.71%53.551.76
12/14315319300303-1.3%128,20072億4076万-3.19%55.561.82
12/13302309298307+2.33%78,30073億3634万-2.23%56.31.85
12/12298302289300+2.04%154,40071億6907万-4.15%55.011.8
12/11303307290294-2.97%173,80070億2568万-6.37%53.911.77
12/10307309300303-2.26%190,30072億4076万-3.5%55.561.82
12/07317319306310-1.59%146,70074億803万-1.27%56.851.86
12/06322323312315-3.08%148,50075億2752万+0.32%57.761.89
12/053203283163250%86,30077億6649万+3.83%59.61.95
12/04333336324325-2.99%98,30077億6649万+4.17%59.61.95
12/03335337330335+1.52%105,90080億546万+8.06%61.432.01
11/30332335325330-0.9%134,70078億8597万+7.14%60.511.98
11/29326338324333+2.15%191,30079億5766万+8.47%61.062
11/28322328320326+1.56%94,10077億9038万+6.54%59.781.96
11/273213293193210%92,40076億7090万+4.9%58.861.93
11/26317324314321+1.26%80,90076億7090万+4.9%58.861.93
11/22311318307317+1.93%91,10075億7531万+3.26%58.131.91
11/21310327309311-1.89%225,20072億490万+0.65%55.291.81
11/20314319310317-0.31%115,80073億4390万+2.26%56.351.85
11/19314320302318+0.63%232,10073億6707万+2.25%56.531.85
11/16320323309316-0.63%244,60073億2074万+1.61%56.181.84
11/15303327300318+10.8%531,40073億6707万+1.92%56.531.85
11/14295301287287-3.04%143,30066億4890万-8.01%51.021.67
11/13290298286296-0.67%162,90068億5740万-6.03%52.621.73
11/12304306295298-1.97%122,30069億373万-5.99%52.981.74
11/09309311302304-2.56%115,80070億4273万-4.7%54.041.77
11/08306313306312+2.63%114,00072億2807万-3.11%55.461.82
11/073033092993040%107,10070億4273万-6.17%54.041.77
11/06308311298304-1.62%152,60070億4273万-7.03%54.041.77
11/05304315302309+1.31%146,10071億5857万-6.65%54.931.8
11/02297307297305+3.04%144,50070億6590万-8.68%54.221.78
11/01304304294296-2.63%145,60068億5740万-12.43%52.621.73
10/31302318297304+2.36%259,00070億4273万-11.11%54.041.77
10/30274301274297+7.61%275,40068億8056万-13.91%52.81.73
10/29290296273276-5.48%336,20063億9406万-20.92%49.071.61
10/26299301281292-0.34%236,00067億6473万-17.28%51.911.7
10/25300302291293-5.48%241,80067億8790万-17.7%52.091.71
10/24318327310310-2.21%199,10071億8173万-13.89%55.111.81
10/23330335314317-5.09%278,70073億4390万-12.67%56.351.85
10/22343343327334-4.57%404,10077億434万-8.49%59.121.94
10/19360404350350+1.45%2,963,40080億7341万-4.63%61.952.03
10/18349357342345-1.99%104,10079億5808万-6.25%61.072
10/17333360333352+6.67%198,80081億1954万-4.86%62.312.04
10/16321332321330+1.54%158,20076億1207万-11.05%58.411.92