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
03/29112113111112+0.9%653,000179億6796万-7.44%-28.4
03/281111131101110%2,483,000178億753万-9.02%-28.15
03/271111141111110%1,574,400178億753万-9.76%-28.15
03/26112113110111-1.77%2,338,200178億753万-9.76%-28.15
03/25113113111113-2.59%1,459,700181億2839万-8.87%-28.65
03/22117118115116-0.85%1,665,400186億967万-6.45%-29.41
03/201171191161170%1,815,100187億7010万-5.65%-29.67
03/19118119116117-0.85%2,080,800187億7010万-6.4%-29.67
03/18120120117118-1.67%1,214,900189億3053万-5.6%-29.92
03/15121123120120-1.64%1,512,000192億5138万-4%-30.43
03/141221231201220%1,346,400195億7224万-3.17%-30.93
03/13124125121122-2.4%2,118,300195億7224万-3.17%-30.93
03/12124126123125+1.63%1,021,100200億5352万-0.79%-31.7
03/11123125122123-0.81%1,153,300197億3267万-2.38%-31.19
03/08127128123124-3.13%1,590,400198億9310万-1.59%-31.44
03/07127129126128+1.59%1,345,100205億3481万+0.79%-32.46
03/06126127125126-1.56%1,306,800202億1395万-0.79%-31.95
03/05125128125128+1.59%1,418,600205億3481万+0.79%-32.46
03/041251271251260%1,309,400202億1395万-0.79%-31.95
03/011251271251260%1,838,500202億1395万-1.56%-31.95
02/28128130126126-1.56%2,728,400202億1395万-0.79%-31.95
02/271261291261280%1,373,500205億3481万+0.79%-32.46
02/261281291241280%1,692,700205億3481万+0.79%-32.46
02/25127129126128+1.59%1,456,200205億3481万+1.59%-32.46
02/221261271241260%1,257,700202億1395万+0.8%-31.95
02/21131132126126-3.08%3,629,400202億1395万+0.8%-31.95
02/201291311281300%1,960,100208億5567万+4.84%-32.96
02/19124131123130+5.69%4,600,500208億5567万+5.69%-32.96
02/18121124120123+3.36%1,663,600197億3267万+0.82%-31.19
02/15123123119119-3.25%1,301,700190億9096万-1.65%-30.17
02/14125126123123-0.81%1,075,300197億3267万+1.65%-31.19
02/13127127124124-2.36%1,273,400198億9310万+2.48%-31.44
02/12124128124127+2.42%1,145,900203億7438万+5.83%-32.2
02/08128128123124-2.36%1,998,400198億9310万+4.2%-31.44
02/07129130127127-0.78%1,104,400203億7438万+7.63%-32.2
02/06130130128128-0.78%714,800205億3481万+9.4%-32.46
02/05130131128129-0.77%1,658,600206億9524万+11.21%-32.71
02/04126131126130+2.36%1,944,600208億5567万+13.04%-32.96
02/01130131126127-2.31%3,128,100203億7438万+11.4%-32.2
01/311301321281300%2,257,000208億5567万+15.04%-32.96
01/30132133127130-0.76%5,396,000208億5567万+16.07%-32.96
01/29129133127131-0.76%7,962,200210億1609万+18.02%-33.22
01/28137139131132-5.71%19,372,000211億7652万+18.92%-33.47
01/25145165137140+17.65%85,432,100224億5995万+27.27%-35.5
01/24124125118119-3.25%4,040,300190億9096万+9.17%-30.17
01/23111125111123+9.82%7,758,200197億3267万+12.84%-31.19
01/22110113109112+1.82%957,000177億3276万+2.75%-28.03
01/21109114109110+0.92%2,512,600174億1610万0%-27.53
01/18110110107109-0.91%1,545,900172億5777万-0.91%-27.28
01/17108110106110+1.85%1,087,600174億1610万-0.9%-27.53
01/16109109106108-0.92%853,300170億9944万-3.57%-27.03
01/15105109105109+1.87%1,449,500172億5777万-3.54%-27.28
01/111071081061070%743,900169億4112万-6.14%-26.78
01/10110110106107-2.73%887,800169億4112万-7.76%-26.78
01/09114114109110-1.79%1,689,600174億1610万-5.98%-27.53
01/08108112108112+4.67%2,699,400177億3276万-5.08%-28.03
01/07106107105107+3.88%826,600169億4112万-10.08%-26.78
01/04102103100103-0.96%1,582,100163億780万-13.45%-25.78
2018
12/28104106104104-2.8%1,233,100164億6613万-14.05%-26.03
12/27105108104107+5.94%2,192,900169億4112万-12.3%-26.78
12/26103105100101+3.06%2,671,000159億9115万-17.89%-25.27
12/25981019698-4.85%3,611,600155億1616万-20.97%-24.52
12/211021041011030%2,115,200163億780万-17.6%-25.78
12/20107108102103-5.5%4,309,700163億780万-18.25%-25.78
12/19109111108109-0.91%2,014,500172億5777万-14.84%-27.28
12/18111113108110-3.51%3,453,800174億1610万-14.73%-27.53
12/17119122113114-4.2%6,142,400180億4941万-11.63%-28.53
12/141181201181190%1,264,500188億4106万-8.46%-29.78
12/13120120118119-0.83%2,211,700188億4106万-9.16%-29.78
12/121211221191200%1,946,600189億9938万-9.09%-30.03
12/111211231171200%3,081,100189億9938万-9.77%-30.03
12/10124126120120-6.25%4,513,200189億9938万-10.45%-30.03
12/07130132127128-1.54%2,455,000202億6601万-5.19%-32.03
12/06132134129130-2.99%2,420,600205億8267万-3.7%-32.53
12/051301341301340%3,211,800212億1598万-0.74%-33.53
12/04139140134134-3.6%2,679,800212億1598万-1.47%-33.53
12/031411421371390%3,576,500220億762万+2.21%-34.78
11/30152153137139+5.3%25,536,100220億762万+2.96%-34.78
11/29136136132132-2.22%1,671,800208億9932万-2.94%-33.03
11/281351361331350%1,115,200213億7431万-0.74%-33.78
11/27133135131135+3.05%1,454,300213億7431万-1.46%-33.78
11/26132133131131-0.76%858,500207億4099万-4.38%-32.78
11/22132133130132+0.76%1,020,100208億9932万-4.35%-33.03
11/211301341301310%883,600207億4099万-6.43%-32.78
11/20134136131131-3.68%1,578,900207億4099万-7.09%-32.78
11/19130136130136+4.62%1,747,100215億3264万-3.55%-34.03
11/16131132129130-0.76%1,169,100205億8267万-8.45%-32.53
11/15130133130131+0.77%768,000207億4099万-8.39%-32.78
11/14134134130130-2.99%1,529,000205億8267万-9.72%-32.53
11/13131135130134+0.75%1,830,300212億1598万-7.59%-33.53
11/12136137133133-2.92%1,977,300210億5765万-8.9%-33.28
11/09135139135137-2.14%2,529,700216億9096万-7.43%-34.28
11/081421421401400%1,022,400221億6595万-6.67%-35.03
11/07142144139140-0.71%1,524,700221億6595万-7.28%-35.03
11/06141144139141-0.7%1,944,400223億2428万-7.84%-35.28
11/05140145136142+2.9%2,233,000224億8260万-7.79%-35.53
11/02138144137138+2.22%4,360,400218億4929万-11.54%-34.53
11/01143143133135-7.53%4,695,400213億7431万-14.01%-33.78
10/31141146140146+5.04%2,020,500231億1592万-8.18%-36.54
10/30130140130139+5.3%2,519,100220億762万-13.66%-34.78