株価チャート

2018/10/29～2019/03/29

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
03/29277284274281+2.55%2,10014億4843万+1.08%-0.56
03/28277282274274-1.08%1,60014億1235万-1.79%-0.55
03/27276278275277+0.73%60014億2781万-0.72%-0.55
03/26280281260275-1.43%14,20014億1750万-1.43%-0.55
03/252792792782790%45,20014億3812万-0.36%-0.56
03/22280280279279-0.36%20014億3812万-0.36%-0.56
03/20282282275280-0.71%2,00014億4328万-0.36%-0.56
03/192852852822820%1,10014億5359万+0.36%-0.56
03/18275285275282+2.17%2,60014億5359万+0.36%-0.56
03/15273276273276+1.1%80014億2266万-2.13%-0.55
03/142742782732730%80014億720万-3.19%-0.55
03/13276276272273-1.09%1,40014億720万-3.53%-0.55
03/12272276272276+1.85%1,70014億2266万-2.82%-0.55
03/11273276270271-1.81%1,20013億9689万-4.91%-0.54
03/082752792752760%1,20014億2266万-3.16%-0.55
03/072762782752760%70014億2266万-3.5%-0.55
03/06278281275276-1.78%7,30014億2266万-3.83%-0.55
03/052782822782810%4,10014億4843万-2.09%-0.56
03/04284284280281+0.36%2,00014億4843万-2.43%-0.56
03/012772832772800%1,00014億4328万-2.78%-0.56
02/28278284277280-0.71%5,60014億4328万-3.11%-0.56
02/27283283278282-0.35%2,40014億5359万-2.42%-0.56
02/262822922822830%9,10014億5874万-2.41%-0.56
02/25281283281283-0.7%5,00014億5874万-2.41%-0.56
02/222782852782850%60014億6905万-2.06%-0.57
02/21281287280285+1.42%4,10014億6905万-2.06%-0.57
02/20283290281281-3.1%7,60014億4843万-3.44%-0.56
02/192872902872900%60014億9482万-0.34%-0.58
02/18280290280290+0.69%3,00014億9482万0%-0.58
02/15288290288288-1.03%80014億8451万-0.35%-0.57
02/14282291282291+3.19%7,20014億9998万+1.04%-0.58
02/13289291275282-3.09%6,10014億5359万-1.4%-0.56
02/08289291289291-0.34%1,20014億9998万+2.46%-0.58
02/072922922902920%1,10015億513万+3.55%-0.58
02/06292296288292-1.02%1,60015億513万+4.29%-0.58
02/052932952932950%60015億2060万+6.12%-0.59
02/04290295289295+2.08%40015億2060万+7.27%-0.59
02/01289292288289-1.37%1,10014億8967万+5.47%-0.58
01/31290294290293+1.03%1,00015億1029万+7.33%-0.58
01/30293294288290-1.02%3,70014億9482万+6.23%-0.58
01/29288293288293-0.34%50015億1029万+7.33%-0.58
01/28294294294294+1.03%90015億1544万+7.69%-0.59
01/252922942912910%1,20014億9998万+6.59%-0.58
01/242912922912910%1,40014億9998万+6.59%-0.58
01/23294296288291-2.02%5,00014億9998万+6.2%-0.58
01/22294297293297+1.71%2,70015億3091万+8.39%-0.59
01/21296296292292-1.02%2,10015億513万+6.57%-0.58
01/18294295290295+0.34%4,30015億2060万+7.66%-0.59
01/17289295289294+1.73%3,60015億1544万+7.3%-0.59
01/16291295288289+0.35%7,40014億8967万+5.09%-0.58
01/15285296283288+2.49%91,60014億8451万+4.73%-0.57
01/11284284264281+1.81%35,80014億4843万+2.18%-0.56
01/10256309256276+7.81%177,10014億2266万0%-0.55
01/09250257250256+2.4%2,90013億1957万-7.58%-0.51
01/08246251246250+2.04%2,30012億8864万-10.39%-0.5
01/07243249243245+2.94%1,50012億6287万-12.81%-0.49
01/04237245236238+0.42%9,10012億2679万-15.9%-0.48
2018
12/28243246230237-8.49%45,10012億2163万-17.13%-0.47
12/27240262239259+14.1%26,40013億3503万-10.38%-0.52
12/26233241224227-3.81%29,80011億7008万-21.72%-0.45
12/25239241232236-5.98%31,90012億1648万-19.73%-0.47
12/21272272243251-7.38%42,80012億9379万-15.2%-0.5
12/20279284268271-6.87%21,90013億9689万-9.36%-0.54
12/192832952832910%6,00014億9998万-3%-0.58
12/18294294286291-1.02%8,30014億9998万-3%-0.58
12/17295295293294-1.01%1,60015億1544万-2.33%-0.59
12/14296297296297-0.67%1,40015億3091万-1.33%-0.59
12/13298299296299+0.67%1,20015億4121万-0.99%-0.6
12/122922982922970%3,10015億3091万-1.66%-0.59
12/11295299293297-0.34%17,90015億3091万-1.66%-0.59
12/10296299296298-0.33%5,10015億3606万-1.32%-0.59
12/07298299298299+0.34%1,50015億4121万-1.32%-0.6
12/06299299296298-0.67%2,70015億3606万-1.65%-0.59
12/05298300298300+0.33%1,00015億4637万-0.99%-0.6
12/04300300299299-0.33%1,40015億4121万-1.32%-0.6
12/03300300300300-0.33%1,20015億4637万-0.99%-0.6
11/30300301300301+0.67%90015億5152万-0.66%-0.6
11/292993002982990%5,10015億4121万-1.32%-0.6
11/282992992972990%5,50015億4121万-1.64%-0.6
11/273003022992990%4,00015億4121万-1.97%-0.6
11/26301302299299-1.97%7,70015億4121万-2.29%-0.6
11/22305307303305-0.65%1,80015億7214万-0.33%-0.61
11/213033073033070%50015億8245万0%-0.61
11/203053073033070%8,40015億8245万0%-0.61
11/19304307304307+0.99%1,40015億8245万-0.32%-0.61
11/16302305301304-0.33%1,70015億6699万-1.3%-0.61
11/15304305304305+0.33%1,10015億7214万-1.29%-0.61
11/143043043003040%5,10015億6699万-1.62%-0.61
11/13303304302304+0.33%1,40015億6699万-1.94%-0.61
11/123043042983030%3,40015億6183万-2.57%-0.6
11/09305305302303-1.62%5,40015億6183万-2.88%-0.6
11/08306308306308+1.32%30015億8761万-1.6%-0.61
11/073073083043040%1,20015億6699万-2.88%-0.61
11/06306306304304-0.65%1,00015億6699万-3.49%-0.61
11/05304310302306+1.32%3,10015億7730万-3.16%-0.61
11/02300303300302+0.33%3,90015億5668万-4.73%-0.6
11/01299303299301+0.33%1,20015億5152万-5.64%-0.6
10/312953022953000%18,10015億4637万-6.25%-0.6
10/30301302299300+1.69%2,50015億4637万-6.54%-0.6
10/29305307293295-5.14%25,10015億2060万-8.67%-0.59