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
03/29379382372378+0.27%334,500425億8552万-9.35%-0.37
03/28387387370377-2.58%334,400424億7286万-10.45%-0.37
03/27384389378387+0.52%214,900435億9946万-8.94%-0.38
03/26383389382385+1.32%207,400433億7414万-10.05%-0.38
03/25387389376380-3.55%352,600428億696万-11.63%-0.38
03/22402404394394-2.48%306,500443億8406万-8.37%-0.39
03/20411413400404-0.98%267,600455億1056万-6.48%-0.4
03/194134164074080%166,700459億6116万-5.56%-0.4
03/18407411404408-0.49%155,100459億6116万-5.34%-0.4
03/15407414402410+1.74%141,300461億8646万-4.87%-0.41
03/14414416400403-0.98%255,600453億9791万-6.5%-0.4
03/13407417405407-0.97%251,000458億4851万-5.79%-0.4
03/12408417405411+1.73%219,500462億9911万-4.86%-0.41
03/11408411401404-0.98%152,900455億1056万-6.7%-0.4
03/08421421407408-4.45%525,600459億6116万-5.77%-0.4
03/07433434420427-2.95%360,700481億151万-1.39%-0.42
03/06450450433440-2.44%484,100495億6596万+1.85%-0.44
03/05439451432451+2.27%337,600508億510万+4.4%-0.45
03/04443445436441+1.15%169,700496億7861万+2.32%-0.44
03/01431442427436+0.69%220,500491億1536万+1.4%-0.43
02/28460462433433-5.04%535,800487億7741万+0.7%-0.43
02/27462466453456+0.44%191,300513億6835万+6.05%-0.45
02/26460460446454-1.3%283,800511億4305万+5.83%-0.45
02/25467468454460-2.13%305,600518億1895万+7.48%-0.46
02/22473473458470-0.84%288,600529億4545万+10.33%-0.46
02/21483483468474-1.86%491,100533億9605万+11.53%-0.47
02/20459483458483+7.1%1,186,800544億990万+14.45%-0.48
02/19426457425451+3.44%1,104,300508億510万+7.38%-0.45
02/18400438396436+11.22%718,500491億1536万+4.31%-0.43
02/15410413388392-7.98%508,300441億5876万-6.22%-0.39
02/14390437366426+6.23%2,263,300479億8886万+1.67%-0.42
02/13402407400401+0.75%233,200451億7261万-4.3%-0.4
02/12397403397398+1.02%285,700448億3466万-5.46%-0.39
02/08408414389394-5.06%394,900443億8406万-6.41%-0.39
02/07425425414415-2.58%195,800467億4971万-1.66%-0.41
02/06421430420426+0.71%210,700479億8886万+0.95%-0.42
02/05420425417423+1.44%168,500476億5091万+0.71%-0.42
02/04404418404417+1.46%203,300469億7501万-0.71%-0.41
02/01410420409411+0.74%149,000462億9911万-2.14%-0.41
01/31415416407408-0.49%408,100459億6116万-2.86%-0.4
01/30426426407410-3.76%348,100461億8646万-2.61%-0.41
01/294314314154260%176,300479億8886万+0.95%-0.42
01/28427432417426-0.23%362,400479億8886万+0.71%-0.42
01/25438438422427-1.16%313,300481億151万+0.47%-0.42
01/24429437426432+0.7%126,500486億6476万+1.17%-0.43
01/23429433412429-0.46%456,100483億2681万0%-0.42
01/22427439427431+1.17%246,000485億5211万0%-0.43
01/21436438426426-0.47%202,500479億8886万-1.84%-0.42
01/18426438426428+0.71%152,900482億1416万-2.28%-0.42
01/17425432421425+1.92%222,100478億7621万-4.06%-0.42
01/16415424412417+0.24%253,000469億7501万-6.92%-0.41
01/15422423414416-1.42%200,800468億6236万-8.17%-0.41
01/11419428419422+0.72%288,400475億3826万-8.06%-0.42
01/10420423412419-1.18%218,800472億31万-9.89%-0.41
01/09435440418424-2.75%520,400477億6356万-9.98%-0.42
01/08432439427436+1.87%405,700491億1536万-8.4%-0.43
01/07417433416428+4.65%508,700482億1416万-11.02%-0.42
01/04401418400409+0.25%431,000460億7381万-15.84%-0.4
2018
12/28407421407408-1.69%318,400459億6116万-16.9%-0.4
12/27419423405415+4.27%704,300467億4971万-16.5%-0.41
12/26392411392398-0.5%768,000448億3466万-20.56%-0.39
12/25392407387400-5.66%1,070,100450億5996万-21.1%-0.4
12/21402435400424+3.41%1,193,100477億6356万-17.19%-0.42
12/20421430400410-3.98%685,700461億8646万-20.7%-0.41
12/19420434417427-3.39%1,053,700481億151万-18.2%-0.42
12/18448462442442-4.12%527,200497億9126万-16.45%-0.44
12/17457467448461-0.86%821,000519億3160万-13.83%-0.46
12/14475477456465-4.12%539,600523億8220万-14.05%-0.46
12/13481487478485+0.41%320,800546億3520万-11.17%-0.48
12/12479489473483+0.84%373,100544億990万-12.18%-0.48
12/11509510457479-6.45%600,000539億5930万-13.54%-0.47
12/10527528506512-3.03%384,000576億7675万-8.41%-0.51
12/07540544526528-1.49%232,100594億7915万-6.22%-0.52
12/06541544535536-1.47%208,400603億8035万-5.13%-0.53
12/05540548537544-0.18%200,500612億8155万-4.06%-0.54
12/04575578545545-4.89%289,500613億9420万-4.05%-0.54
12/03570584569573+1.6%342,800645億4839万+0.88%-0.57
11/30567570561564-0.7%147,400635億3454万-0.7%-0.56
11/29563572563568+1.07%178,800639億8514万-0.18%-0.56
11/28565566556562+0.54%143,300633億924万-1.58%-0.56
11/27545559545559+1.82%194,800629億7129万-2.44%-0.55
11/265445525385490%145,300618億4480万-4.69%-0.54
11/22541549531549+2.43%187,200618億4480万-5.02%-0.54
11/21532542526536+0.19%203,600603億8035万-7.75%-0.53
11/20530540525535+0.19%252,300602億6770万-8.55%-0.53
11/19529544527534-0.93%235,300601億5505万-9.18%-0.53
11/16527546527539+0.37%282,900607億1830万-8.8%-0.53
11/15539541516537-0.92%389,600604億9300万-9.75%-0.53
11/14580581537542-9.21%915,700610億5625万-9.36%-0.54
11/13591602587597-0.5%414,200672億5199万-0.83%-0.59
11/12586608586600+0.84%459,800675億8994万-0.66%-0.59
11/09595602592595-0.17%220,400670億2669万-1.98%-0.59
11/08587606587596+1.88%312,900671億3934万-2.3%-0.59
11/07593597581585-1.35%270,000659億19万-4.57%-0.58
11/06598600590593-0.84%134,700668億139万-3.89%-0.59
11/05590601581598-0.17%245,200673億6464万-3.55%-0.59
11/02600602593599+1.35%214,700674億7729万-4.01%-0.59
11/01580596579591+2.43%230,200665億7609万-5.89%-0.58
10/31583589573577+0.7%336,900649億9899万-8.56%-0.57
10/30558580558573+2.32%286,400645億4839万-10.05%-0.57