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
03/291,0371,0491,0051,032-0.58%419,000524億3695万+3.1%18.892.69
03/281,0301,0431,0011,038-0.67%358,800527億4181万+4.43%192.7
03/271,0591,0591,0211,045-1.51%455,400530億9749万+5.88%19.132.72
03/261,0551,0771,0311,061+0.95%561,200539億1047万+8.49%19.432.76
03/251,0511,0771,0381,051-2.78%685,200534億236万+8.69%19.242.74
03/221,0621,0871,0411,081+1.98%555,900549億2669万+12.84%19.792.81
03/201,0291,0741,0281,060+3.82%632,400538億5966万+11.93%19.412.76
03/191,0111,0451,0021,021+0.39%594,200518億7803万+8.96%18.692.66
03/181,0841,1409751,017-3.51%1,845,400516億7478万+10.06%18.622.65
03/151,0531,0751,0451,054+0.67%766,100535億5479万+15.7%19.32.74
03/141,0301,0531,0301,047+2.75%697,600531億9911万+16.98%19.172.73
03/131,0391,0471,0101,019-0.78%679,400517億7640万+15.93%18.662.65
03/121,0171,0361,0041,027+1.78%699,900521億8289万+18.73%18.82.67
03/119841,0159641,009+2.54%725,000512億6829万+18.71%18.472.63
03/081,0001,017974984-2.77%908,700499億9802万+17.84%18.022.56
03/079881,0199851,012+2.33%1,024,300514億2073万+23.41%18.532.64
03/06983993976989+0.2%774,700502億5207万+23.01%18.112.58
03/05966991965987+1.33%525,800501億5045万+25.1%18.072.57
03/04960985951974+1.25%778,200494億8991万+25.68%17.832.54
03/01937980934962+3.33%840,400488億8018万+26.41%17.612.5
02/28908942901931+2.08%906,200473億504万+24.63%17.042.42
02/27923942898912-0.98%855,700463億3963万+24.25%16.72.37
02/26900929892921+2.33%921,300467億9693万+27.39%16.862.4
02/25888904881900+1.58%941,300457億2990万+26.58%16.482.34
02/22870890858886+3.5%787,400450億1854万+26.57%16.222.31
02/21864880838856-0.12%793,100434億9421万+24.42%15.672.23
02/20837871822857+3.38%953,700435億4502万+26.4%15.692.23
02/19799844798829+4.8%917,900421億2231万+23.92%15.182.16
02/18807839786791-3.42%933,500401億9150万+19.85%14.482.06
02/15808835804819+1.36%1,109,800416億1420万+25.61%14.992.13
02/14800820786808-0.25%1,155,800410億5528万+25.47%14.792.1
02/13718830718810+15.22%2,128,500411億5691万+27.56%14.832.11
02/12678708659703+2.48%1,020,400357億2013万+12.12%12.871.83
02/08651689644686+3.78%657,800348億5634万+10.47%12.561.79
02/07657671646661+1.38%484,900335億8607万+7.31%12.11.72
02/06655655635652+0.15%317,400331億2877万+6.36%11.941.7
02/05667669642651-0.46%377,900330億7796万+7.07%11.921.7
02/04635658635654+4.14%659,100332億3039万+8.64%11.971.7
02/01625642623628+1.45%447,700319億930万+4.84%11.51.64
01/31613630611619+2.65%423,100314億5200万+3.34%11.331.61
01/30629633603603-3.52%340,300306億3903万+0.5%11.041.57
01/29623627606625-0.48%253,400317億5687万+3.82%11.441.63
01/28634647623628-0.95%296,700319億930万+3.97%11.51.64
01/25616641613634+2.92%337,300322億1417万+4.45%11.611.65
01/24607621593616+1.48%364,200312億9957万+0.98%11.281.6
01/23614623603607-2.72%441,300308億4227万-0.98%11.111.58
01/22635653619624-0.32%580,000317億606万+1.3%11.421.62
01/21625640623626+1.79%469,900318億768万+1.29%11.461.63
01/18608635606615+1.82%466,000312億4876万-0.97%11.261.6
01/17617622595604-1.15%322,000306億8984万-3.21%11.061.57
01/16626632605611-1.93%262,100310億4552万-2.71%11.191.59
01/15599625592623+3.15%348,300316億5525万-1.42%11.411.62
01/11609623597604+0.5%299,500306億8984万-4.88%11.061.57
01/10595611588601+0.17%326,100305億3741万-5.95%111.56
01/09619638596600-0.33%385,400304億8660万-6.69%10.981.56
01/08595619595602+1.69%343,900305億8822万-6.81%11.021.57
01/07596628589592+5.15%609,100300億8011万-8.78%10.841.54
01/04542568531563+0.18%354,800286億659万-13.78%10.311.47
2018
12/28560576557562-2.6%391,700285億5578万-14.46%10.291.46
12/27550583549577+9.49%392,700293億1794万-12.71%10.561.5
12/26523530511527+3.74%639,600267億7739万-20.75%9.651.37
12/25548563500508-13.61%1,521,500258億1198万-24.4%9.31.32
12/21615624585588-4.39%693,800298億7686万-13.4%10.771.53
12/20645666606615-5.82%789,400312億4876万-10.35%11.261.6
12/19637677636653+2.51%475,500331億7958万-6.45%11.961.7
12/18670676632637-7.55%700,600323億6660万-10.16%11.661.66
12/17695708682689+0.44%440,800350億877万-4.44%12.611.79
12/14706715684686-3.79%399,800348億5634万-6.28%12.561.79
12/13705717697713+0.71%479,700362億2824万-4.17%13.051.86
12/12670713670708+5.67%484,600359億7418万-6.1%12.961.84
12/11675695665670-0.15%318,300340億4337万-12.3%12.271.74
12/10695701671671-5.49%505,700340億9418万-13.42%12.281.75
12/07694713681710+2.9%371,800360億7581万-9.78%131.85
12/06703719686690-2.95%381,500350億5959万-13.43%12.631.8
12/05677721675711+3.19%480,700361億2662万-11.9%13.021.85
12/04705714689689-3.09%469,900350億877万-15.56%12.611.79
12/03695716694711+2.6%423,000361億2662万-13.71%13.021.85
11/30696704687693-1.28%514,000352億1202万-16.61%12.691.8
11/29691708681702+1.74%646,600356億6932万-16.33%12.851.83
11/28677696674690+1.32%560,700350億5959万-18.73%12.631.8
11/276676866656810%553,500346億229万-20.72%12.471.77
11/26666688664681+2.25%371,100346億229万-21.63%12.471.77
11/22646668635666+2.15%744,200338億4012万-24.23%12.191.73
11/21668670642652-3.83%869,500331億2877万-26.74%11.941.7
11/20685700670678-3.14%1,069,700344億4985万-24.83%12.411.77
11/19700701667700+1.74%1,156,500355億6770万-23.25%12.821.82
11/16750763635688-10.07%4,594,800349億5796万-25.3%12.61.79
11/15765765765765-16.39%60,800388億7041万-17.92%14.011.99
11/14926953914915-1.29%449,700464億9206万-2.45%16.752.38
11/13926934906927-1.17%337,800471億179万-1.28%16.972.41
11/12952970929938-2.09%264,500476億6071万-0.11%17.172.44
11/09983992951958-2.64%288,800486億7693万+1.91%17.542.49
11/08981997976984+2.5%436,200499億9802万+4.57%18.022.56
11/07962978956960-0.21%319,300487億7856万+2.02%17.582.5
11/06967969954962-0.31%121,000488億8018万+1.91%17.612.5
11/05954980951965-0.41%288,800490億3261万+2.01%17.672.51
11/02964982960969+0.94%458,700492億3585万+2%17.742.52
11/01940964934960+2.13%332,400487億7856万+0.95%17.582.5
10/31931943911940+1.51%430,900477億6234万-1.57%17.212.45
10/30876939875926+5.35%734,200470億5098万-3.44%16.952.41