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
03/29289289283284-1.39%668,900798億645万-3.73%12.970.34
03/28293293286288-2.7%1,044,600809億3048万-2.7%13.150.34
03/27298299294296-4.21%870,100831億7855万0%13.510.35
03/26303309301309+3%1,190,100868億3166万+4.04%14.110.37
03/25301306299300-2.28%1,523,900843億258万+1.35%13.70.36
03/22308308303307+0.33%825,700862億6965万+3.72%14.020.37
03/20303307302306+1.66%744,400859億8864万+3.38%13.970.37
03/19306306301301-0.99%684,600845億8359万+1.69%13.740.36
03/18299305297304+3.05%1,123,100854億2662万+2.7%13.880.36
03/15294298294295+0.34%1,506,500828億9754万0%13.470.35
03/14291294291294+1.73%659,000826億1653万-0.34%13.420.35
03/13288291288289-0.34%446,000812億1149万-2.03%13.20.35
03/12287292286290+1.4%737,500814億9250万-2.03%13.240.35
03/11285287283286+1.42%513,700803億6846万-3.38%13.060.34
03/08286287282282-3.09%1,479,300792億4443万-4.73%12.880.34
03/07294294289291-1.36%1,163,300817億7351万-2.02%13.290.35
03/06297298295295-0.67%620,200828億9754万-0.67%13.470.35
03/052972992952970%630,600834億5956万0%13.560.36
03/042992992952970%784,500834億5956万-0.34%13.560.36
03/01297299296297+0.34%425,900834億5956万-0.34%13.560.36
02/28294298293296+0.68%688,700831億7855万-0.67%13.510.35
02/27293295292294+0.68%487,900826億1653万-1.67%13.420.35
02/26296297291292-1.35%1,270,000820億5452万-2.34%13.330.35
02/25298299296296-0.67%649,000831億7855万-1.33%13.510.35
02/22297298294298-0.33%766,200837億4057万-0.67%13.610.36
02/212993002962990%688,100840億2158万-0.66%13.650.36
02/202993022982990%568,400840億2158万-0.66%13.650.36
02/193013012972990%449,900840億2158万-0.66%13.650.36
02/18305306299299-0.33%706,600840億2158万-0.66%13.650.36
02/152983012953000%490,400843億258万-0.66%13.70.36
02/14298301298300+0.67%417,500843億258万-0.66%13.70.36
02/13304304298298-1.32%584,900837億4057万-1.65%13.610.36
02/12295302294302+2.72%652,400848億6460万-0.66%13.790.36
02/08295296292294-1.01%642,100826億1653万-3.29%13.420.35
02/07297299294297-0.34%672,500834億5956万-2.3%13.560.36
02/06299300296298-0.33%423,300837億4057万-1.97%13.610.36
02/05299300296299+0.34%366,000840億2158万-1.64%13.650.36
02/04295299294298+2.05%640,000837億4057万-1.65%13.610.36
02/01298298292292-2.01%738,700820億5452万-3.63%13.330.35
01/31296300296298+0.68%506,200837億4057万-1.65%13.610.36
01/30300300295296-1%636,000831億7855万-2.31%13.510.35
01/29302303298299-0.66%575,900840億2158万-1.64%13.650.36
01/28305306301301-1.31%540,900845億8359万-0.99%13.740.36
01/25305309304305-0.65%617,800857億763万0%13.930.36
01/24305309305307+0.99%372,700862億6965万+0.66%14.020.37
01/23306307304304-1.3%514,900854億2662万-0.65%13.880.36
01/22312312308308-0.65%314,200865億5065万+0.65%14.060.37
01/21309311307310+0.98%346,900871億1267万+0.98%14.150.37
01/183073113063070%481,800862億6965万-0.32%14.020.37
01/17307309306307+0.99%511,700862億6965万-0.65%14.020.37
01/16306306302304-0.65%514,000854億2662万-1.94%13.880.36
01/153023073013060%710,000859億8864万-1.61%13.970.37
01/11310310305306-1.29%592,200859億8864万-1.92%13.970.37
01/10312312308310-1.27%655,400871億1267万-0.96%14.150.37
01/09317317312314-0.95%466,000882億3671万-0.32%14.340.38
01/08318320315317+0.96%910,600890億7973万+0.63%14.470.38
01/07316318312314+1.62%900,100882億3671万-0.63%14.340.38
01/04296310295309+3%1,061,600868億3166万-2.52%14.110.37
2018
12/282983052983000%625,700843億258万-5.66%13.70.36
12/27296302294300+3.81%746,200843億258万-5.96%13.70.36
12/26282289282289+3.58%856,600812億1149万-9.97%13.20.35
12/25274280272279-3.46%999,400784億140万-13.62%12.740.33
12/21295296289289-2.69%1,542,300812億1149万-11.08%13.20.35
12/20300303296297-1.66%1,228,200834億5956万-9.17%13.560.36
12/19306306301302-1.63%765,500848億6460万-8.21%13.790.36
12/18308308304307-0.65%983,900862億6965万-7.25%14.020.37
12/17313316309309-2.52%955,600868億3166万-7.49%14.110.37
12/14321321315317-0.94%1,145,500890億7973万-5.65%14.470.38
12/13317323316320+0.63%1,018,200899億2276万-5.04%14.610.38
12/12319322317318-0.31%714,600893億6074万-6.19%14.520.38
12/11324325316319-1.54%871,500896億4175万-6.18%14.560.38
12/10324326322324-1.22%765,400910億4679万-5.26%14.790.39
12/07329330326328-0.3%763,600921億7083万-4.37%14.980.39
12/06330330327329-0.9%917,200924億5183万-4.08%15.020.39
12/05330333329332-0.6%1,114,500932億9486万-3.49%15.160.4
12/04336339334334-2.34%1,172,600938億5688万-3.19%15.250.4
12/03338342335342+1.18%857,600961億495万-0.87%15.610.41
11/30337339334338+0.6%776,700949億8091万-2.03%15.430.4
11/29337339335336+0.3%603,000944億1890万-2.61%15.340.4
11/28338339334335-0.59%660,300941億3789万-2.9%15.30.4
11/27335338333337+1.51%622,400946億9990万-2.6%15.390.4
11/26332336332332+0.3%533,200932億9486万-4.32%15.160.4
11/22333333330331-0.6%360,700930億1385万-4.89%15.110.4
11/21334336331333-1.77%770,300935億7587万-4.58%15.20.4
11/203383423383390%464,900952億6192万-3.14%15.480.41
11/19343344336339-1.45%664,600952億6192万-3.42%15.480.41
11/16344347340344+0.29%670,600966億6696万-2.27%15.710.41
11/15345347342343-1.72%532,400963億8596万-2.83%15.660.41
11/14350355349349-0.57%643,900980億7201万-1.41%15.930.42
11/13354354350351-2.23%439,200986億3402万-1.13%16.030.42
11/12360361357359-0.83%399,9001008億8209万+0.56%16.390.43
11/09360363359362+0.84%586,7001017億2512万+1.12%16.530.43
11/08360363357359+1.13%626,4001008億8209万+0.28%16.390.43
11/07356361353355-0.28%775,400997億5806万-1.11%16.210.42
11/06353356353356+1.14%276,2001000億3907万-1.11%16.250.43
11/05350357350352+0.28%558,600989億1503万-2.49%16.070.42
11/02351351347351+0.57%662,500986億3402万-3.04%16.030.42
11/01348352346349+0.58%702,700980億7201万-4.12%15.930.42
10/31347348342347+0.29%634,700975億999万-4.93%15.840.41
10/30340347339346+2.06%767,300972億2898万-5.72%15.80.41