株価チャート

2018/10/10～2019/03/29

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
03/29688704688704+2.77%8007億1609万+2.33%-0.37
03/26681685670685+0.59%2,7006億9676万-0.29%-0.36
03/25660681660681-0.15%1,5006億9269万-0.73%-0.36
03/22660682660682+3.33%4006億9371万-0.58%-0.36
03/20660660660660+1.07%1,1006億7133万-3.93%-0.35
03/19653653653653-1.21%5006億6421万-5.36%-0.35
03/18676676620661-2.22%1,5006億7235万-4.62%-0.35
03/15685685674676-2.17%5006億8761万-2.73%-0.36
03/14691691691691-1.99%5007億287万-1%-0.37
03/08693705685705-2.35%2,2007億1711万+0.86%-0.37
03/07712722699722+1.4%1,3007億3440万+3.29%-0.38
03/06709712687712-1.66%3,9007億2423万+1.86%-0.38
03/05705724705724+0.56%1,1007億3643万+3.43%-0.38
03/04719729717720+0.7%2,2007億3236万+3%-0.38
03/017157217157150%5007億2728万+2.14%-0.38
02/28710715700715+2%5007億2728万+2.14%-0.38
02/27701701701701+1.45%1007億1304万+0.29%-0.37
02/26683691670691-0.29%3,3007億287万-1.14%-0.37
02/25666695666693+2.82%1,3007億490万-1%-0.37
02/22665674665674+0.75%1,2006億8557万-3.85%-0.36
02/21672682669669-0.15%1,1006億8049万-4.7%-0.35
02/20672676670670+1.21%5006億8150万-4.69%-0.35
02/19661673661662-2.5%4,5006億7337万-5.97%-0.35
02/18658680658679+2.88%2,3006億9066万-3.55%-0.36
02/15653661651660-0.75%3,4006億7133万-6.38%-0.35
02/146556806556650%3,1006億7642万-5.94%-0.35
02/13676679653665-4.45%8,5006億7642万-6.21%-0.35
02/08700710696696-1%8007億795万-1.97%-0.37
02/07717718703703-3.96%9,3007億1507万-0.99%-0.37
02/06718734718732+1.95%2,5007億4457万+3.24%-0.39
02/05718718711718-0.97%3,0007億3033万+1.84%-0.38
02/04733738723725-1.09%9007億3745万+3.28%-0.38
02/01720733720733+2.09%4007億4559万+4.42%-0.39
01/31716727713718+2.13%2,0007億3033万+1.99%-0.38
01/30720737702703-3.83%4,7007億1507万-0.57%-0.37
01/29717765710731+0.69%5,4007億4355万+2.81%-0.39
01/28730735717726+1.26%1,5007億3847万+1.68%-0.38
01/25723735707717-2.85%11,0007億2931万-0.14%-0.38
01/24710758703738+4.38%14,5007億5067万+1.93%-0.39
01/23700718691707+1.43%3,4007億1914万-3.81%-0.37
01/22711714697697-2.24%2,5007億897万-6.69%-0.37
01/21707730701713+1.57%8,0007億2524万-6.43%-0.38
01/18712745692702-1.68%10,1007億1405万-9.77%-0.37
01/17708722700714+1.28%4,0007億2626万-10.19%-0.38
01/16689708689705+0.71%2,8007億1711万-13.18%-0.37
01/15678700678700+2.64%1,6007億1202万-15.56%-0.37
01/11676689676682+1.64%2,4006億9371万-19.67%-0.36
01/10710710671671-5.63%9,8006億8252万-22.7%-0.36
01/09705711699711+0.85%4,0007億2321万-19.93%-0.38
01/08694719694705+0.14%3,2007億1711万-22.19%-0.37
01/07700717700704+1.15%1,7007億1609万-23.64%-0.37
01/04686722682696+1.31%1,4007億795万-25.88%-0.37
2018
12/28683733683687+1.03%1,7006億9880万-28.21%-0.36
12/27720720680680+7.09%10,5006億9168万-30.4%-0.36
12/26651662624635-3.93%9,7006億4590万-36.18%-0.34
12/25661712661661-8.19%12,7006億7235万-34.88%-0.35
12/21766771665720-7.81%22,3007億3236万-30.5%-0.38
12/20796796770781-2.13%8,6007億9441万-25.9%-0.41
12/19785828770798+1.66%7,1008億1170万-25.35%-0.42
12/18824824785785-2.97%11,9007億9848万-27.58%-0.42
12/17850850800809-3.69%8,4008億2289万-26.52%-0.43
12/14856856809840-1.18%24,3008億5443万-24.8%-0.44
12/131,0141,020790850-16.58%162,4008億6460万-24.91%-0.45
12/121,0001,0199991,019-0.1%2,80010億3650万-11%-0.54
12/111,0611,0611,0201,020-3.77%1,40010億3752万-11.3%-0.54
12/101,1181,1181,0601,060-5.27%3,10010億7820万-8.15%-0.56
12/071,1201,1301,1011,119-0.09%6,20011億3822万-3.37%-0.59
12/061,1351,1351,1201,120-1.32%90011億3924万-3.45%-0.59
12/051,1121,1421,1121,135-0.61%1,20011億5449万-2.32%-0.6
12/041,1571,1761,1421,142-4.52%3,50011億6161万-1.89%-0.6
12/031,1501,1971,1501,196+3.19%70012億1654万+2.57%-0.63
11/301,1471,1591,1321,159-0.09%1,80011億7891万-0.6%-0.61
11/281,1501,1601,1501,160-0.34%2,50011億7992万-0.43%-0.61
11/271,1201,1701,1201,164+4.77%3,00011億8399万-0.09%-0.62
11/261,1011,1611,1011,111-1.77%50011億3008万-4.8%-0.59
11/221,1311,1381,1311,131-0.79%80011億5042万-3.33%-0.6
11/211,1211,1701,1211,140-3.39%2,00011億5958万-2.81%-0.6
11/191,1191,1801,1181,180+3.42%1,00012億27万+0.34%-0.62
11/161,1151,1511,1151,141-0.35%5,20011億6060万-3.14%-0.6
11/151,1381,1981,1381,145-1.97%2,90011億6466万-3.05%-0.61
11/141,1681,1681,1501,168-0.51%1,80011億8806万-1.43%-0.62
11/131,1741,1741,1741,174+1.21%10011億9416万-1.18%-0.62
11/091,1701,1701,1401,160-1.69%40011億7992万-2.6%-0.61
11/051,1691,1801,1611,180-1.58%30012億27万-1.17%-0.62
11/021,2001,2301,1401,199-0.08%2,80012億1959万+0.08%-0.63
11/011,2451,2451,1251,200-1.48%50012億2061万-0.17%-0.64
10/311,1781,2241,1781,218+3.4%1,20012億3892万+1%-0.64
10/301,1131,1781,1131,178+3.06%1,80011億9823万-2.73%-0.62
10/291,0901,1801,0901,143+2.05%6,80011億6263万-5.85%-0.61
10/261,1301,1901,1201,120-3.45%7,50011億3924万-8.2%-0.59
10/251,1311,1601,1301,160-2.36%90011億7992万-5.38%-0.61
10/241,1881,1881,1881,188+2.41%10012億840万-3.41%-0.63
10/231,1511,1601,1511,160-1.61%1,80011億7992万-5.92%-0.61
10/221,1791,1801,1401,179-1.75%6,10011億9925万-4.69%-0.62
10/181,2001,2001,2001,200+1.61%10012億2061万-3.23%-0.64
10/171,1801,1811,1801,181+3.51%40012億128万-4.83%-0.63
10/151,1801,1801,1411,141-2.06%60011億6060万-8.28%-0.6
10/121,1511,1651,1501,165-3.32%1,10011億8501万-6.8%-0.62
10/111,1521,2051,1321,205+0.42%4,20012億2570万-3.98%-0.64
10/101,2011,2091,2001,200-0.41%4,00012億2061万-4.76%-0.64