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
03/293,1353,1353,1003,110-0.48%2,500212億6261万-1.08%6.720.56
03/283,1953,1953,1203,125-3.1%6,400213億6516万-0.64%6.750.56
03/273,2503,2503,1903,225-1.68%5,600220億4885万+2.61%6.970.58
03/263,2103,3053,1803,280+5.64%15,700224億2487万+4.53%7.090.59
03/253,2503,2703,1053,105-5.19%11,400212億2842万-0.86%6.710.56
03/223,1953,2753,1853,275+1.55%7,900223億9069万+4.57%7.080.59
03/203,1703,2353,1603,225+1.42%6,400220億4885万+3.17%6.970.58
03/193,1653,1903,1603,180+0.63%4,700217億4119万+1.89%6.870.57
03/183,1353,1653,1203,160+0.8%8,700216億445万+1.25%6.830.57
03/153,1153,1503,1153,135+0.32%6,800214億3353万+0.55%6.770.56
03/143,1303,1353,1003,125+0.32%5,400213億6516万+0.19%6.750.56
03/133,0903,1253,0903,115+0.65%2,600212億9679万-0.26%6.730.56
03/123,0553,1053,0403,095+1.31%7,100211億6006万-1.09%6.690.55
03/113,0453,0953,0353,055+0.33%4,800208億8658万-2.55%6.60.55
03/083,1003,1103,0303,045-2.09%13,800208億1821万-3.03%6.580.55
03/073,1003,1203,1003,1100%5,100212億6261万-1.11%6.720.56
03/063,1203,1353,1053,110-0.64%5,300212億6261万-1.14%6.720.56
03/053,1103,1403,1103,130+0.16%2,700213億9934万-0.63%6.760.56
03/043,1553,1603,1203,125-0.64%3,100213億6516万-0.83%6.750.56
03/013,1603,1653,1403,145-1.41%3,600215億190万-0.19%6.80.56
02/283,1053,2153,1053,190+1.92%11,000218億956万+1.21%6.890.57
02/273,1253,1553,1253,1300%4,200213億9934万-0.67%6.760.56
02/263,1203,1353,1103,1300%4,900213億9934万-0.73%6.760.56
02/253,1253,1303,1053,130-0.32%4,300213億9934万-0.92%6.760.56
02/223,1303,1403,1053,140+0.32%3,400214億6771万-0.82%6.790.56
02/213,1003,1303,0803,130+1.62%4,800213億9934万-1.14%6.760.56
02/203,1053,1353,0603,080-0.96%13,700210億5750万-2.75%6.660.55
02/193,1303,1303,1103,110-0.48%4,000212億6261万-1.99%6.720.56
02/183,1103,1253,1103,125+0.48%4,500213億6516万-1.57%6.750.56
02/153,1153,1153,0753,110-0.16%2,300212億6261万-2.14%6.720.56
02/143,1053,1303,1053,115+0.48%6,900212億9679万-2.17%6.730.56
02/133,2253,2253,0653,100-2.52%16,800211億9424万-2.79%6.70.56
02/123,0853,1953,0803,180+3.08%7,600217億4119万-0.47%6.870.57
02/083,1653,1703,0853,085-2.68%6,300210億9169万-3.53%6.670.55
02/073,2153,2153,1653,170-1.4%9,200216億7282万-1.12%6.850.57
02/063,2553,2753,2153,215-1.38%4,600219億8048万+0.16%6.950.58
02/053,2453,2703,2303,260+0.46%2,500222億8814万+1.68%7.040.58
02/043,2203,2653,1903,245+1.88%5,700221億8558万+1.44%7.010.58
02/013,1653,2003,1603,185+0.63%3,500217億7537万-0.66%6.880.57
01/313,1553,2203,1553,165+0.48%5,500216億3863万-1.83%6.840.57
01/303,1853,2303,1453,150-1.72%10,000215億3608万-3.2%6.810.56
01/293,1453,2303,1303,205+1.91%6,900219億1211万-2.49%6.930.57
01/283,1703,1703,1303,145+0.32%3,500215億190万-5.3%6.80.56
01/253,1553,1903,1203,135-0.79%7,500214億3353万-6.67%6.770.56
01/243,1803,1803,1603,160-0.16%2,500216億445万-7.03%6.830.57
01/233,1803,1903,1453,165-1.09%7,500216億3863万-7.81%6.840.57
01/223,2803,2803,1903,200-2.44%4,900218億7792万-7.67%6.920.57
01/213,2903,3353,2553,280-0.15%9,000224億2487万-6.23%7.090.59
01/183,1703,3003,1653,285+4.29%14,300224億5906万-6.89%7.10.59
01/173,1853,2003,1303,150-0.16%5,600215億3608万-11.47%6.810.56
01/163,2353,2353,1353,155-2.17%7,300215億7027万-12.21%6.820.57
01/153,2203,2753,1903,225+2.06%8,900220億4885万-11.16%6.970.58
01/113,2103,2153,1253,160-1.25%14,400216億445万-13.83%6.830.57
01/103,2603,2653,1653,200-1.84%7,800218億7792万-13.58%6.920.57
01/093,2353,2903,1753,260+0.77%9,700222億8814万-12.81%7.040.58
01/083,2453,3153,2203,235-0.92%10,700221億1721万-14.24%6.990.58
01/073,3053,4303,2553,265+0.62%6,900223億2232万-14.24%7.060.58
01/043,2353,2553,1703,245-1.37%7,100221億8558万-15.45%7.010.58
2018
12/283,2103,3303,1753,290+0.3%4,300224億9324万-14.99%7.110.59
12/273,2203,2903,1903,280+5.64%8,300224億2487万-15.88%7.090.59
12/263,1603,1603,0653,105+0.49%11,700212億2842万-21.01%6.710.56
12/253,2603,2603,0853,090-9.25%13,700211億2587万-22.07%6.680.55
12/213,5803,6003,4053,405-6.71%26,600232億7948万-14.81%7.360.61
12/203,8653,8653,6353,650-6.77%13,000249億5451万-9.16%7.890.65
12/193,9803,9953,8903,915-1.63%11,600267億6627万-2.83%8.460.7
12/184,0254,0253,9703,980-1.85%16,400272億1067万-1.29%8.60.71
12/174,0854,0854,0404,055-0.73%8,700277億2343万+0.57%8.760.73
12/144,1404,1404,0604,085-1.33%14,000279億2854万+1.42%8.830.73
12/134,0354,1404,0354,140+3.11%12,700283億457万+3.01%8.950.74
12/123,9604,0353,9604,015+1.01%12,900274億4996万+0.22%8.680.72
12/113,9953,9953,9653,975-0.5%10,400271億7649万-0.55%8.590.71
12/104,0304,0353,9803,995-0.87%13,800273億1322万+0.1%8.630.72
12/074,0304,0604,0054,030-0.25%14,300275億5251万+1.13%8.710.72
12/064,0454,0604,0304,040-0.12%12,100276億2088万+1.61%8.730.72
12/054,0104,0454,0104,045-0.37%7,500276億5507万+1.99%8.740.72
12/044,1504,1504,0604,060-2.17%16,300277億5762万+2.63%8.770.73
12/034,0904,1504,0904,150+1.84%14,600283億7293万+5.38%8.970.74
11/304,0954,0954,0604,075-0.49%10,200278億6017万+4.06%8.810.73
11/294,0904,1004,0804,095+0.61%11,100279億9691万+4.95%8.850.73
11/284,1004,1254,0704,070-0.97%8,900278億2599万+4.49%8.80.73
11/274,0754,1104,0604,110+1.36%12,200280億9946万+5.71%8.880.74
11/264,0404,0904,0404,055+0.37%10,600277億2343万+4.43%8.760.73
11/224,0254,0403,9954,040+0.37%9,700276億2088万+4.12%8.730.72
11/214,0254,0303,9804,025-0.86%14,400275億1833万+3.87%8.70.72
11/203,9304,0603,9204,060+2.14%21,800277億5762万+4.94%8.770.73
11/193,8903,9853,8903,975+2.19%9,400271億7649万+3.03%8.590.71
11/163,9303,9403,8803,890-1.02%13,800265億9535万+1.04%8.410.7
11/153,9253,9403,8653,930+0.13%19,900268億6883万+2.13%8.490.7
11/144,0204,0203,9253,925-1.63%22,800268億3464万+2.16%8.480.7
11/133,9304,0703,9203,990+0.76%37,100272億7904万+3.8%8.620.71
11/123,9003,9603,9003,960+0.13%15,600270億7393万+3.02%8.560.71
11/093,8603,9753,8603,955+2.46%15,400270億3975万+2.83%8.550.71
11/083,8303,8753,8303,860+0.78%9,100263億9025万+0.26%8.340.69
11/073,8203,8403,7703,830+0.92%7,700261億8514万-0.73%8.280.69
11/063,8103,8103,7753,795-0.78%10,800259億4585万-1.89%8.20.68
11/053,8303,8503,8003,825-0.52%14,900261億5096万-1.39%8.270.69
11/023,8003,8703,8003,845+1.18%10,800262億8769万-1.13%8.310.69
11/013,7903,8153,7603,800+0.26%6,400259億8004万-2.49%8.210.68
10/313,8153,8353,7803,790+0.26%14,300259億1167万-3.14%8.190.68
10/303,6253,8003,6153,780+4.28%25,700258億4330万-3.69%8.170.68