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
03/292,0692,0972,0512,054-0.92%118,0001037億7711万-0.15%12.451.2
03/282,0762,0862,0572,073-0.91%155,7001047億3707万+0.58%12.571.21
03/272,0752,1102,0752,092-1.18%142,0001056億9704万+1.31%12.691.22
03/262,0872,1182,0872,117+2.42%206,6001069億6015万+2.37%12.841.24
03/252,1002,1032,0452,067-1.57%183,0001044億3393万-0.1%12.531.21
03/222,1082,1112,0942,100+0.14%100,3001061億123万+1.5%12.731.23
03/202,0732,1022,0732,097+0.96%182,7001059億4966万+1.4%12.721.22
03/192,0822,0822,0582,077-0.24%117,5001049億3917万+0.39%12.591.21
03/182,0542,0822,0502,082+1.71%109,1001051億9179万+0.63%12.621.21
03/152,0502,0582,0342,047+0.34%113,3001034億2344万-0.87%12.411.19
03/142,0482,0552,0362,040+1.04%127,5001030億6977万-1.16%12.371.19
03/132,0032,0302,0032,0190%146,4001020億876万-2.18%12.241.18
03/121,9922,0221,9902,019+1.76%115,9001020億876万-2.27%12.241.18
03/111,9781,9931,9661,984+0.1%98,6001002億4040万-4.11%12.031.16
03/081,9912,0091,9801,982-1.93%196,3001001億3935万-4.34%12.021.16
03/072,0052,0241,9992,021-0.74%219,0001021億981万-2.6%12.251.18
03/062,0532,0632,0322,036-1.45%157,4001028億6767万-1.93%12.351.19
03/052,0962,0992,0522,066-1.53%146,6001043億8340万-0.48%12.531.21
03/042,0902,1052,0652,098+1.6%189,3001060億18万+1.06%12.721.22
03/012,0462,0872,0422,065+2.28%301,1001043億3288万-0.53%12.521.2
02/282,0292,0362,0122,019-0.15%311,1001020億876万-2.75%12.241.18
02/272,0162,0342,0012,022-1.65%317,7001021億6033万-2.69%12.261.18
02/262,1012,1012,0542,056-2.14%179,6001038億7816万-1.15%12.471.2
02/252,1042,1112,0832,101+0.38%133,5001061億5176万+0.96%12.741.23
02/222,1432,1432,0872,093-3.01%125,2001057億4756万+0.72%12.691.22
02/212,1612,1702,1482,158-0.14%156,2001090億3165万+3.95%13.091.26
02/202,1772,1952,1572,161-0.73%203,8001091億8322万+4.4%13.11.26
02/192,1172,1782,1132,177+1.44%159,6001099億9161万+5.37%13.21.27
02/182,0872,1562,0872,146+3.82%152,8001084億2536万+4.17%13.011.25
02/152,0622,0722,0402,067-0.39%98,8001044億3393万+0.54%12.531.21
02/142,0952,1062,0692,075-1.38%100,7001048億3812万+1.07%12.581.21
02/132,0992,1102,0792,104+0.72%109,6001063億333万+2.63%12.761.23
02/122,0102,0902,0012,089+4.97%268,2001055億4546万+2.1%12.671.22
02/081,9751,9951,9621,990-0.7%290,5001005億4355万-2.45%12.071.16
02/072,0302,0371,9942,004-1.72%336,8001012億5089万-1.72%12.151.17
02/062,0932,0952,0232,039-1.35%294,4001030億1924万+0.1%12.361.19
02/052,0872,1012,0442,067-1.52%248,5001044億3393万+1.87%12.531.21
02/042,0612,1032,0612,099+1.84%160,9001060億5071万+4.01%12.731.22
02/012,0462,0632,0332,061+0.19%153,6001041億3078万+2.59%12.51.2
01/312,0652,0902,0482,057+0.93%189,9001039億2868万+2.75%12.471.2
01/302,0392,0542,0212,038-0.59%174,5001029億6872万+2%12.361.19
01/292,0302,0552,0032,050-0.19%169,3001035億7501万+2.76%12.431.2
01/282,0802,0822,0502,054-2.1%147,8001037億7711万+2.96%12.451.2
01/252,0702,0992,0622,098+0.62%150,8001060億18万+5.16%12.721.22
01/242,0672,0852,0552,085+1.61%192,7001053億4337万+4.56%12.641.22
01/232,0402,0612,0402,052-1.01%108,7001036億7606万+3.01%12.441.2
01/222,0502,0752,0502,073-0.24%137,8001047億3707万+4.12%12.571.21
01/212,0482,0892,0322,078+1.81%192,7001049億8970万+4.47%12.61.21
01/181,9882,0501,9732,041+0.74%211,4001031億2029万+2.61%12.381.19
01/172,0092,0361,9902,026-0.15%283,9001023億6243万+1.81%12.291.18
01/162,0372,0522,0242,029-0.64%94,5001025億1400万+1.7%12.31.18
01/152,0232,0442,0082,042+0.64%105,5001031億7082万+2.05%12.381.19
01/112,0602,0602,0222,029-1.27%213,6001025億1400万+1%12.31.18
01/102,0002,0691,9902,055+3.06%206,6001038億2763万+2.04%12.461.2
01/091,9992,0391,9891,994+0.2%164,7001007億4565万-1.24%12.091.16
01/082,0142,0141,9801,990-1.24%143,8001005億4355万-1.73%12.071.16
01/071,9832,0241,9472,015+3.6%163,8001018億666万-0.89%12.221.18
01/041,9401,9741,9371,945-0.87%282,100982億6995万-4.61%11.791.13
2018
12/281,9371,9701,9271,962+1.45%138,400991億2887万-4.2%11.91.14
12/271,9151,9521,9041,934+5.17%215,600977億1418万-5.98%11.731.13
12/261,8221,9031,8151,839+1.55%216,400929億1436万-11.12%11.151.07
12/251,8391,8451,8001,811-3.62%276,200914億9968万-13.06%10.981.06
12/211,8501,8801,8411,879+0.32%357,400949億3534万-10.4%11.391.1
12/201,9021,9391,8651,873-4.63%295,200946億3219万-11.32%11.361.09
12/191,9641,9771,9391,9640%289,900992億2991万-7.79%11.911.15
12/182,0002,0091,9581,964-3.58%223,500992億2991万-8.57%11.911.15
12/172,0432,0532,0262,037-1.21%122,3001029億1820万-6.09%12.351.19
12/142,0812,1072,0612,062-0.87%224,8001041億8131万-5.72%12.51.2
12/132,0342,0822,0252,080+2.26%255,9001050億9074万-5.58%12.611.21
12/122,0002,0351,9662,034+0.99%377,1001027億6662万-8.13%12.331.19
12/112,0252,0562,0062,014-0.59%210,5001017億5613万-9.56%12.211.18
12/102,0332,0362,0032,026-2.36%217,2001023億6243万-9.51%12.291.18
12/072,0662,0832,0322,075+0.1%225,2001048億3812万-7.7%12.581.21
12/062,1142,1142,0482,073-3.67%326,9001047億3707万-8.03%12.571.21
12/052,1392,1602,0702,152-1.56%304,8001087億2850万-4.61%13.051.26
12/042,2342,2612,1852,186-2.15%259,0001104億4633万-3.19%13.261.28
12/032,1982,2342,1952,234+3.62%301,7001128億7150万-1.06%13.551.3
11/302,1682,1752,1462,156-1.01%224,6001089億3060万-4.47%13.071.26
11/292,1762,2232,1682,178+1.49%254,5001100億4214万-3.63%13.211.27
11/282,1622,1722,1262,146-1.38%295,8001084億2536万-5.25%13.011.25
11/272,1752,1842,1632,176+0.6%198,0001099億4109万-4.23%13.191.27
11/262,1622,1882,1572,163-0.96%154,2001092億8427万-5.05%13.121.26
11/222,1852,2062,1592,184+0.14%209,2001103億4528万-4.29%13.241.27
11/212,1842,1962,1262,181-2.02%304,5001101億9371万-4.59%13.221.27
11/202,1902,2382,1832,226+1.37%156,4001124億6731万-2.92%13.51.3
11/192,1772,2102,1652,196+0.83%183,5001109億5158万-4.36%13.321.28
11/162,2222,2392,1702,178-3.33%258,8001100億4214万-5.3%13.211.27
11/152,2912,2952,2432,253-2.89%216,8001138億3147万-2.34%13.661.31
11/142,3872,4052,3192,320-3.73%183,7001172億1660万+0.43%14.071.35
11/132,4302,4882,3782,410-3.37%137,5001217億6380万+4.15%14.611.41
11/122,4462,4982,4162,494+0.81%119,4001260億785万+7.78%15.121.46
11/092,4562,5022,4302,474-0.04%178,6001249億9736万+6.82%151.44
11/082,3402,5002,3312,475+5.01%275,7001250億4788万+6.64%15.011.44
11/072,3432,4242,3412,357+0.73%204,0001190億8600万+1.25%14.291.38
11/062,2912,3882,2502,340+0.6%282,8001182億2709万-0.09%14.191.37
11/052,2462,3402,1552,326+3.38%415,0001175億1975万-1.19%14.11.36
11/022,2202,2562,1642,250+0.99%225,6001136億7989万-5.02%13.641.31
11/012,1362,2662,1332,228+4.65%278,5001125億6836万-6.58%13.511.3
10/312,1712,1712,1002,129-2.87%343,7001075億6644万-11.48%12.911.24
10/302,1802,1982,1562,192+0.05%214,0001107億4948万-9.72%13.291.28