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
03/29528531513513-2.29%3,880,5001190億8743万-3.21%-0.49
03/28531534517525-1.69%5,051,0001218億7310万-1.13%-0.5
03/27522539514534+2.69%7,498,6001239億6235万+0.56%-0.51
03/26521521513520+1.17%4,112,2001207億1240万-2.07%-0.5
03/25521526513514-4.64%6,736,4001193億1957万-3.38%-0.49
03/22537540526539+0.19%5,030,7001251億2305万+1.32%-0.52
03/20536540533538+0.19%4,243,1001248億9091万+1.7%-0.52
03/19530540528537+0.94%5,274,3001246億5877万+2.09%-0.52
03/18523534519532+1.14%6,460,6001234億9807万+1.92%-0.51
03/15499529499526+6.26%13,318,6001221億524万+1.54%-0.51
03/14494503482495+1.43%9,198,5001149億892万-4.07%-0.48
03/13513513480488-5.79%11,137,4001132億8395万-5.06%-0.47
03/12528531517518-0.38%4,728,0001202億4813万+0.97%-0.5
03/11515523508520+1.17%4,281,2001207億1240万+1.56%-0.5
03/08520523509514-2.84%7,037,0001193億1957万+0.98%-0.49
03/07537538527529-2.58%5,567,3001228億166万+4.34%-0.51
03/06535544527543+0.93%4,699,0001260億5161万+7.74%-0.52
03/05534540524538+0.56%7,321,6001248億9091万+7.39%-0.52
03/04562571526535-3.78%17,374,3001241億9449万+7.43%-0.51
03/01546558542556+3.54%16,559,3001290億6942万+12.32%-0.53
02/28545549537537-1.83%8,193,4001246億5877万+9.15%-0.52
02/27547550542547+0.37%4,337,5001269億8016万+12.09%-0.53
02/26545546535545-0.18%5,360,8001265億1589万+12.6%-0.52
02/25550555541546-0.55%4,106,2001267億4802万+13.51%-0.52
02/22542549540549+0.73%5,561,4001274億4444万+15.09%-0.53
02/21550550535545+0.93%5,512,3001265億1589万+15.47%-0.52
02/20545562534540+0.93%14,168,9001253億5519万+15.38%-0.52
02/19532537517535+0.56%9,539,9001241億9449万+15.3%-0.51
02/18529564519532+1.92%38,399,2001234億9807万+15.65%-0.51
02/15468530461522+16%46,591,1001211億7668万+14.73%-0.5
02/14451459447450-1.96%7,291,3001044億6266万-0.44%-0.43
02/13464472458459+0.44%5,284,4001065億5191万+1.77%-0.44
02/12438458433457+5.06%6,860,3001060億8763万+1.78%-0.44
02/08448448432435-4.61%9,845,7001009億8057万-2.68%-0.42
02/07457466455456-0.87%5,464,5001058億5549万+2.24%-0.44
02/06472472457460-1.71%6,036,4001067億8405万+3.6%-0.44
02/05475481468468-1.68%5,724,0001086億4116万+6.12%-0.45
02/04460477460476+4.85%8,095,5001104億9828万+8.68%-0.46
02/01463469453454-2.58%4,995,4001053億9121万+4.37%-0.44
01/31459471458466+2.64%5,692,6001081億7688万+7.37%-0.45
01/30460461453454-1.73%3,884,8001053億9121万+5.09%-0.44
01/29456464448462+0.65%5,858,1001072億4833万+6.94%-0.44
01/28468474459459-2.13%6,351,6001065億5191万+6.5%-0.44
01/25467476462469+0.64%6,013,5001088億7330万+8.56%-0.45
01/24457466445466+2.64%6,806,5001081億7688万+7.62%-0.45
01/23437458436454+2.02%6,859,6001053億9121万+4.61%-0.44
01/22467467443445-4.09%7,317,7001033億196万+2.3%-0.43
01/21457474453464+3.34%9,000,9001077億1261万+6.18%-0.45
01/18435453434449+4.18%7,085,9001042億3052万+2.51%-0.43
01/17439445430431-0.69%5,993,6001000億5201万-2.27%-0.41
01/16444447428434-2.25%6,003,1001007億4843万-2.25%-0.42
01/15435446426444+2.54%7,165,5001030億6982万-0.89%-0.43
01/11422433420433+3.1%5,386,9001005億1629万-3.99%-0.42
01/10426428413420-2.1%5,707,500974億9848万-7.89%-0.4
01/094354434234290%6,749,700995億8773万-6.74%-0.41
01/08420435420429+2.88%8,584,300995億8773万-7.94%-0.41
01/07416427413417+2.71%7,424,600968億206万-11.46%-0.4
01/043914063864060%9,805,800942億4853万-14.88%-0.39
2018
12/28405417400406-0.25%8,222,400942億4853万-15.77%-0.39
12/27412417402407+4.36%8,696,600944億8067万-16.6%-0.39
12/26391402385390+1.04%7,811,900905億3430万-21.05%-0.37
12/25377396374386-4.46%8,132,500896億574万-22.8%-0.37
12/21412414396404-2.42%12,601,100937億8425万-20.16%-0.39
12/20424435411414-4.17%11,665,800961億564万-19.46%-0.4
12/19441449430432-2.04%8,110,1001002億8415万-16.76%-0.42
12/18451453434441-3.71%11,422,2001023億7340万-15.68%-0.42
12/17474479454458-3.78%8,880,2001063億1977万-12.93%-0.44
12/14487492474476-3.05%8,594,8001104億9828万-10.19%-0.46
12/13487498482491+1.66%6,566,6001139億8037万-8.05%-0.47
12/12483490480483-0.62%6,686,2001121億2325万-9.72%-0.46
12/11493495481486-1.82%6,563,3001128億1967万-9.33%-0.47
12/10497504489495-1.2%7,745,7001149億892万-7.82%-0.48
12/07508516500501-1.76%6,549,4001163億176万-7.05%-0.48
12/06510513498510-0.58%7,634,5001183億9101万-5.56%-0.49
12/05510524509513-1.72%7,021,2001190億8743万-5.18%-0.49
12/04536543522522-2.97%9,611,6001211億7668万-3.51%-0.5
12/035445465295380%8,403,4001248億9091万-0.37%-0.52
11/30544547526538-0.37%11,207,2001248億9091万0%-0.52
11/29563567538540-3.05%9,990,7001253億5519万+0.75%-0.52
11/28579579556557-3.3%10,433,2001293億156万+4.11%-0.54
11/27567577558576+3.41%10,398,9001337億1220万+8.07%-0.55
11/26544567542557+2.96%10,471,4001293億156万+4.9%-0.54
11/22546548536541-1.64%7,249,9001255億8733万+2.27%-0.52
11/21541552534550+0.73%8,536,6001276億7658万+3.97%-0.53
11/20546569540546+0.37%15,364,8001267億4802万+3.21%-0.52
11/19536557530544-0.37%12,411,5001262億8375万+2.64%-0.52
11/16579590538546-7.3%25,558,9001267億4802万+2.63%-0.52
11/15534596531589+9.48%41,809,1001367億3001万+10.3%-0.57
11/14532550523538+2.09%10,418,9001248億9091万+0.75%-0.52
11/135205305085270%11,501,7001223億3738万-1.68%-0.51
11/12540546523527-3.83%16,468,6001223億3738万-2.04%-0.51
11/09584587545548-7.12%28,914,7001272億1230万+1.29%-0.53
11/08570610563590+15.69%69,567,7001369億6215万+8.46%-0.57
11/07510530506510+0.59%11,034,8001183億9101万-6.59%-0.49
11/06513519502507+0.2%11,103,7001176億9459万-7.65%-0.49
11/05536568503506-6.99%24,478,6001174億6245万-8.17%-0.49
11/02534559530544+2.06%11,415,6001262億8375万-1.63%-0.52
11/015295445255330%8,293,1001237億3021万-3.79%-0.51
10/31525534512533+1.14%10,226,6001237億3021万-4.31%-0.51
10/30494527492527+6.04%13,494,5001223億3738万-5.56%-0.51