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
03/29616618604606-1.3%45,80053億9497万-7.76%-2.05
03/28621621607614-2.07%42,50054億6619万-7.25%-2.08
03/27615637615627+1.95%75,00055億8193万-5.71%-2.12
03/26614618608615+0.16%26,40054億7509万-7.93%-2.08
03/25608618605614-2.38%47,90054億6619万-8.36%-2.08
03/22636641626629-1.56%33,20055億9973万-6.4%-2.13
03/20632647632639+0.31%31,10056億8876万-5.19%-2.16
03/19639646631637-0.78%46,40056億7095万-5.35%-2.16
03/18638645637642+0.63%32,00057億1546万-4.61%-2.17
03/15665665637638-2.6%63,20056億7985万-5.06%-2.16
03/14648680638655+1.08%122,10058億3120万-2.53%-2.22
03/13643656639648+0.78%39,40057億6888万-3.57%-2.19
03/12649659642643-0.62%49,40057億2437万-4.46%-2.18
03/11634649620647+0.47%49,80057億5998万-3.86%-2.19
03/08665665635644-4.87%61,30057億3327万-4.45%-2.18
03/07685686674677-2.45%40,30060億2706万+0.3%-2.29
03/06700700685694-0.86%26,70061億7840万+2.97%-2.35
03/05700714695700-1.55%35,00062億3182万+4.01%-2.37
03/04691715687711+2.6%48,00063億2974万+5.8%-2.41
03/01675695675693+2.97%44,70061億6950万+3.28%-2.35
02/28680699672673-2.46%74,30059億9144万+0.45%-2.28
02/27675690670690+0.73%82,70061億4279万+3.14%-2.34
02/26706709676685-3.11%61,00060億9828万+2.7%-2.32
02/25704708690707+0.43%62,70062億9413万+6.32%-2.39
02/22720720695704-2.63%73,80062億6743万+6.02%-2.38
02/21694736678723+5.55%129,50064億3657万+9.38%-2.45
02/20696699669685-1.44%74,90060億9828万+4.26%-2.32
02/19673700671695+4.04%64,10061億8730万+6.11%-2.35
02/18686686657668-2.05%74,40059億4693万+2.45%-2.26
02/15651756638682+3.65%508,60060億7157万+4.92%-2.31
02/14623663623658+5.62%65,60058億5791万+1.54%-2.23
02/13628632616623-0.8%40,60055億4631万-3.86%-2.11
02/12640646625628-0.32%30,90055億9083万-3.09%-2.13
02/08634638607630-0.94%67,10056億863万-2.63%-2.13
02/07655655625636-3.2%63,60056億6205万-1.4%-2.15
02/06661666652657-0.45%24,90058億4900万+2.18%-2.23
02/05664681656660-1.05%65,60058億7571万+3.29%-2.24
02/04653677653667+1.83%48,40059億3803万+5.21%-2.26
02/01667672647655-1.5%38,40058億3120万+3.97%-2.22
01/31656673651665+1.84%43,30059億2022万+5.72%-2.25
01/30679681650653-4.53%78,40058億1339万+3.65%-2.21
01/29661686651684+2.4%50,20060億8937万+8.57%-2.32
01/28688695662668-4.3%75,40059億4693万+6.03%-2.26
01/25669704661698+5.76%144,20062億1401万+10.62%-2.36
01/24654670645660+2.17%33,50058億7571万+4.43%-2.24
01/23624655624646+1.25%31,00057億5107万+1.89%-2.19
01/226296506196380%37,50056億7985万+0.63%-2.16
01/21677683636638-5.2%97,50056億7985万+0.31%-2.16
01/18633674624673+6.32%121,30059億9144万+4.99%-2.28
01/17622639621633+1.12%49,20056億3534万-1.71%-2.14
01/16626632611626-0.48%76,60055億7302万-3.54%-2.12
01/15623648623629-0.32%67,60055億9973万-4.12%-2.13
01/11620650620631+2.1%73,70056億1754万-4.83%-2.14
01/10621633607618-1.59%47,60055億180万-7.62%-2.09
01/09663676628628-3.83%83,00055億9083万-7.24%-2.13
01/08623675623653+3.65%128,60058億1339万-4.67%-2.21
01/07614646614630+5.88%90,30056億863万-8.83%-2.13
01/04570599550595+1.36%89,00052億9704万-14.63%-2.02
2018
12/28580594571587-1.34%80,60052億2582万-16.74%-1.99
12/27600602573595+7.99%119,50052億9704万-16.55%-2.02
12/26541578527551+6.58%150,10049億533万-23.47%-1.87
12/25524556517517-11.47%251,40046億264万-29.18%-1.75
12/21601612564584-5.96%215,10051億9911万-21.08%-1.98
12/20666674615621-9.48%191,90055億2851万-17.2%-2.1
12/19680699661686+3.16%74,60061億718万-9.38%-2.32
12/18672705665665-2.64%105,80059億2022万-12.84%-2.25
12/17699702673683-2.43%81,40060億8047万-11.3%-2.31
12/14709717694700-2.78%70,70062億3182万-10.49%-2.37
12/13696724696720+3.15%82,20064億987万-8.63%-2.44
12/12664715660698+6.4%141,30062億1401万-12.09%-2.36
12/11685694648656-4.09%144,50058億4010万-17.9%-2.22
12/10736744680684-10.12%241,10060億8937万-15.24%-2.32
12/07769808751761+0.93%222,40067億7487万-6.51%-2.58
12/06765767736754-1.44%141,60067億1256万-7.71%-2.55
12/05754788754765-1.67%93,50068億1048万-6.59%-2.59
12/04806814768778-3.47%122,70069億2622万-5.01%-2.64
12/03798816793806+1.51%93,30071億7549万-1.47%-2.73
11/30795811783794-1.24%82,00070億6866万-2.82%-2.69
11/29828836803804-3.48%99,90071億5769万-1.95%-2.72
11/28818837814833+3.09%74,30074億1586万+0.6%-2.82
11/27792823791808+2.02%124,70071億9330万-3.23%-2.74
11/26770799759792+2.33%91,30070億5085万-6.27%-2.68
11/22781799763774-2.76%119,10068億9061万-9.26%-2.62
11/21752801743796+2.58%136,30070億8646万-7.66%-2.7
11/20777789765776-3.6%134,90069億841万-10.7%-2.63
11/19761814741805+6.48%210,70071億6659万-8%-2.73
11/16818818754756-8.47%281,40067億3036万-13.99%-2.56
11/15792844784826+1.6%169,60073億5354万-6.77%-2.8
11/14816826800813-1.93%143,50072億3781万-8.65%-2.75
11/13786856786829-1.66%312,40073億8025万-7.48%-2.81
11/121,0051,007841843-14.85%908,60075億489万-6.75%-2.86
11/09864990861990+17.86%859,20088億1357万+8.79%-3.35
11/08868876828840-2.33%170,70074億7818万-7.89%-2.85
11/07835868827860+3.86%178,30076億5623万-6.42%-2.91
11/06857874825828-3.72%178,70073億7135万-10.49%-2.8
11/05846875833860+0.12%111,30076億5623万-7.92%-2.91
11/02822860819859+3.62%154,10076億4733万-8.42%-2.91
11/01790829776829+3.11%187,20073億8025万-11.9%-2.81
10/31786820776804+2.94%153,40071億5769万-15.01%-2.72
10/30740789723781+5.4%193,30069億5293万-17.96%-2.65