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
03/29795795595596-14.24%1,730,10030億7536万+11.4%-0.87
03/28625695612695+16.81%388,60035億8620万+30.64%-1.02
03/27590609567595+6.06%255,10030億7020万+13.33%-0.87
03/26530587530561+5.85%250,30028億9476万+7.68%-0.82
03/25512535512530+1.92%35,60027億3480万+2.12%-0.78
03/22526526512520-1.14%38,80026億8320万+0.39%-0.76
03/20530535521526-1.31%34,30027億1416万+1.74%-0.77
03/19549549530533-0.37%33,60027億5028万+3.5%-0.78
03/18517538517535+3.68%44,90027億6060万+4.49%-0.78
03/15514519512516+0.58%20,40026億6256万+1.57%-0.76
03/14525531513513-1.91%39,60026億4708万+1.18%-0.75
03/13516527509523+1.55%72,00026億9868万+2.95%-0.77
03/12533550515515-2.83%104,70026億5740万+1.58%-0.75
03/11520558505530+3.72%135,70027億3480万+4.13%-0.78
03/08528535507511-5.37%77,60026億3676万+0.2%-0.75
03/07515569515540+5.06%215,30027億8640万+5.68%-0.79
03/06532540507514-4.81%97,30026億5224万+0.59%-0.75
03/05541584528540-2%146,90027億8640万+5.26%-0.79
03/04578612544551+0.18%371,90028億4316万+7.2%-0.81
03/01510555504550+9.78%254,30028億3800万+6.8%-0.81
02/28496514495501+0.2%34,00025億8516万-2.53%-0.73
02/27493506493500+1.63%22,60025億8000万-3.1%-0.73
02/26511512487492-1.8%37,40025億3872万-5.2%-0.72
02/25500528498501+0.6%78,90025億8516万-3.65%-0.73
02/224915084914980%26,60025億6968万-4.96%-0.73
02/21510516492498-4.23%54,00025億6968万-5.86%-0.73
02/20512527503520+3.59%89,80026億8320万-2.44%-0.76
02/19514519498502-4.56%101,80025億9032万-5.99%-0.74
02/18504530504526+6.05%110,60027億1416万-1.68%-0.77
02/15493505473496-0.4%88,50025億5936万-7.46%-0.73
02/14450512448498+6.87%251,00025億6968万-7.95%-0.73
02/13453476453466+2.19%63,40024億456万-14.5%-0.68
02/12447485447456+2.24%82,30023億5296万-16.64%-0.67
02/08484487445446-9.72%111,30023億136万-18.17%-0.65
02/07517523490494-5.73%85,10025億4904万-9.02%-0.72
02/06510529486524+3.35%179,70027億384万-2.6%-0.77
02/05557557505507-8.48%198,80026億1612万-4.52%-0.74
02/04564586548554-3.32%156,30028億5864万+5.52%-0.81
02/01540582532573+8.11%188,70029億5668万+10.62%-0.84
01/31540547529530-0.38%34,90027億3480万+3.72%-0.78
01/30578578514532-7.16%86,60027億4512万+5.35%-0.78
01/29562588553573+1.24%104,90029億5668万+14.83%-0.84
01/28565569550566+0.35%35,60029億2056万+15.04%-0.83
01/25553581542564+3.49%113,40029億1024万+16.05%-0.83
01/24536545522545-0.18%63,60028億1220万+13.78%-0.8
01/23542559542546-2.85%49,50028億1736万+15.19%-0.8
01/22532563531562+5.84%100,40028億9992万+20.34%-0.82
01/21570575530531-10.46%188,20027億3996万+15.43%-0.78
01/18610628583593-3.26%280,10030億5988万+30.62%-0.87
01/17588624575613+2.51%248,60031億6308万+37.44%-0.9
01/16545618511598+9.52%269,00030億8568万+36.84%-0.88
01/15543565528546+4%179,50028億1736万+27.27%-0.8
01/11590630505525-8.38%406,00027億900万+24.11%-0.77
01/10570632551573-5.91%581,80029億5668万+37.41%-0.84
01/09654654551609+0.83%766,20031億4244万+48.54%-0.89
01/08534604534604+19.84%533,40031億1664万+50.25%-0.88
01/07456504450504+18.87%180,40026億64万+28.24%-0.74
01/04381424381424+11.87%171,00021億8784万+9.28%-0.62
2018
12/28374379369379+3.55%3,80019億5564万-1.81%-0.56
12/27373380362366+1.1%10,10018億8856万-5.18%-0.54
12/26374375361362+1.12%3,70018億6792万-6.22%-0.53
12/25361374356358-6.28%7,00018億4728万-7.49%-0.52
12/21380387370382-1.55%7,70019億7112万-1.55%-0.56
12/20378390378388+0.52%7,00020億208万+0.26%-0.57
12/19384387383386-0.26%2,00019億9176万-0.26%-0.57
12/18395396378387-3.25%15,10019億9692万0%-0.57
12/17402404396400-0.74%2,80020億6400万+3.63%-0.59
12/14402406401403+0.25%7,10020億7948万+4.4%-0.59
12/13400403400402+1.01%3,20020億7432万+4.15%-0.59
12/12388400388398+2.58%8,60020億5368万+3.38%-0.58
12/11386389384388+1.57%1,30020億208万+0.78%-0.57
12/10388388382382-1.55%1,20019億7112万-0.78%-0.56
12/07386389386388+0.78%90020億208万+0.78%-0.57
12/06388388385385-1.53%1,80019億8660万0%-0.56
12/05384391382391+1.56%2,10020億1756万+1.56%-0.57
12/04395399385385-3.27%6,20019億8660万+0.26%-0.56
12/03398404394398+0.76%14,40020億5368万+3.92%-0.58
11/30396400391395-0.25%13,90020億3820万+3.4%-0.58
11/29390396388396+1.54%4,90020億4336万+3.66%-0.58
11/28385390385390+1.3%1,20020億1240万+2.09%-0.57
11/27382385380385+0.79%2,20019億8660万+0.79%-0.56
11/26376382376382+1.06%1,40019億7112万-0.26%-0.56
11/22373379373378+0.53%2,30019億5048万-1.56%-0.55
11/21377377373376-0.27%1,30019億4016万-2.34%-0.55
11/20379379377377-0.53%60019億4532万-2.33%-0.55
11/19374379374379+1.34%1,60019億5564万-2.07%-0.56
11/16378378374374+0.54%60019億2984万-3.61%-0.55
11/15371377370372-1.85%3,50019億1952万-4.12%-0.54
11/14376381365379+0.8%5,10019億5564万-2.32%-0.56
11/13376378356376-0.27%11,80019億4016万-3.09%-0.55
11/12389394365377-2.84%10,40019億4532万-3.08%-0.55
11/09397398388388-2.27%2,50020億208万-0.51%-0.57
11/08390399388397+1.79%11,00020億4852万+1.79%-0.58
11/07396397390390-0.51%2,70020億1240万0%-0.57
11/06392396386392+0.77%5,10020億2272万+0.51%-0.57
11/05385391383389+1.83%3,00020億724万-0.26%-0.57
11/02378385378382+0.26%1,30019億7112万-2.05%-0.56
11/01385388380381-1.3%2,70019億6596万-2.31%-0.56
10/31383394362386+3.49%5,50019億9176万-1.03%-0.57
10/30363375363373+1.36%1,50019億2468万-4.36%-0.55