株価チャート

2018/10/31~2019/04/01

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
04/012,8432,8642,8132,819+0.28%738,5005814億7116万+1.33%-1
03/292,7852,8382,7732,811+1.88%807,9005798億2101万+0.72%-1
03/282,7672,7982,7572,759-0.83%1,136,5005690億9504万-1.39%-0.98
03/272,7782,8072,7622,782+0.22%1,112,1005738億3922万-0.89%-0.99
03/262,7422,7872,7282,776+2.89%729,0005726億161万-1.35%-0.98
03/252,7562,7572,6902,698-3.51%650,7005565億1266万-4.43%-0.96
03/222,7942,8022,7742,796+0.32%650,7005767億2698万-1.34%-0.99
03/202,7522,7972,7412,787+1.72%918,6005748億7056万-2.45%-0.99
03/192,7532,7582,7102,740-1.47%611,5005651億7594万-4.96%-0.97
03/182,7562,7832,7372,781+1.13%643,0005736億3295万-4.43%-0.99
03/152,7142,7642,7072,750+2.73%1,168,7005672億3863万-6.24%-0.97
03/142,7192,7192,6612,677-1.54%928,3005521億8102万-9.56%-0.95
03/132,7452,7682,7142,719-1.41%808,5005608億4430万-9.12%-0.96
03/122,7432,7692,7352,758+0.66%656,7005688億8877万-8.74%-0.98
03/112,7162,7532,7072,740+1.52%881,3005651億7594万-10.16%-0.97
03/082,6832,7072,6812,699+0.48%818,7005567億1893万-12.26%-0.96
03/072,6922,7042,6702,686-0.7%943,9005540億3744万-13.41%-0.95
03/062,7502,7552,6932,705-2.91%1,053,1005579億5654万-13.52%-0.96
03/052,7802,7992,7612,786+0.54%710,1005746億6430万-11.61%-0.99
03/042,8272,8382,7562,771-1.84%1,149,7005715億7027万-12.64%-0.98
03/012,8732,8852,8212,823-1.57%802,6005822億9623万-11.59%-1
02/282,8602,8752,8552,868+0.21%1,042,4005915億7832万-10.68%-1.02
02/272,9502,9552,8602,862-3.18%1,380,2005903億4071万-11.34%-1.01
02/262,9853,0102,9512,956-1.47%1,234,8006097億2996万-8.96%-1.05
02/253,0603,0902,9993,000-1.64%704,1006188億577万-8.06%-1.06
02/222,9853,0702,9783,050+2.52%1,378,1006291億1920万-6.84%-1.08
02/212,9742,9992,9282,975-0.37%1,478,4006136億4906万-9.27%-1.05
02/203,0003,0502,9682,986+0.44%1,008,3006159億1801万-9.13%-1.06
02/192,9702,9842,9382,973-0.9%974,5006132億3652万-9.61%-1.05
02/182,9563,0002,9343,000+1.52%1,377,5006188億577万-8.95%-1.06
02/153,0653,2002,9442,955-12.83%2,647,3006095億2369万-10.56%-1.05
02/143,4153,4303,3253,390-0.73%804,3006992億5053万+2.2%-1.2
02/133,4203,4303,3903,415-0.15%429,5007044億724万+3.2%-1.21
02/123,3953,4403,3853,420+1.48%454,0007054億3858万+3.51%-1.21
02/083,3953,4203,3603,370-1.61%439,8006951億2515万+2.31%-1.19
02/073,4703,4753,4103,425-1.58%342,4007064億6993万+4.07%-1.21
02/063,4653,4903,4453,480+0.43%316,8007178億1470万+5.81%-1.23
02/053,4753,4903,4403,465+0.29%469,2007147億2067万+5.74%-1.23
02/043,4203,4753,4053,455+2.07%447,3007126億5798万+5.75%-1.22
02/013,3553,4003,3453,385+0.89%442,2006982億1918万+3.8%-1.2
01/313,3803,4203,3253,355+0.75%636,0006920億3112万+3.39%-1.19
01/303,3003,3403,2903,330+0.91%468,3006868億7441万+3.03%-1.18
01/293,2503,3053,2503,300+0.46%433,5006806億8635万+2.45%-1.17
01/283,3003,3353,2753,285-0.15%517,7006775億9232万+2.18%-1.16
01/253,2653,3103,2653,2900%399,1006786億2367万+2.4%-1.17
01/243,2553,2903,2203,290-0.3%489,8006786億2367万+2.4%-1.17
01/233,3503,3703,3003,300-0.75%548,4006806億8635万+2.64%-1.17
01/223,3303,3603,3003,325-0.75%497,5006858億4307万+3.49%-1.18
01/213,2903,3703,2153,350+1.98%768,1006909億9978万+4.39%-1.19
01/183,1803,2853,1653,285+3.3%789,3006775億9232万+2.4%-1.16
01/173,1303,1953,1303,180+1.6%742,0006559億3412万-0.81%-1.13
01/163,0903,1353,0703,130+1.79%795,4006456億2069万-2.55%-1.11
01/153,0603,1153,0453,075-1.76%959,4006342億7592万-4.41%-1.09
01/113,2053,2103,1253,130-2.34%783,5006456億2069万-2.98%-1.11
01/103,2603,2903,1603,205-2.58%1,060,1006610億9084万-0.8%-1.14
01/093,2403,3203,2253,290+2.81%1,013,7006786億2367万+1.73%-1.17
01/083,2403,2603,1653,200-2.44%949,9006600億5949万-1.17%-1.13
01/073,3003,3253,2353,280+3.47%912,7006765億6098万+1.08%-1.16
01/043,1953,2353,1553,170-3.5%1,124,1006538億7143万-2.43%-1.12
2018
12/283,3853,3903,2603,285-2.67%621,6006775億9232万+0.83%58.231.01
12/273,2753,3803,2553,375+5.97%923,1006961億5650万+3.53%59.831.04
12/263,2203,2853,1153,185-1.24%897,3006569億6546万-2.27%56.460.98
12/253,2253,3053,1753,225-2.12%1,355,7006652億1621万-1.23%57.171
12/213,4203,4303,2553,295+9.83%2,513,6006796億5501万+0.83%58.411.02
12/203,0153,0352,9793,000-0.5%866,5006188億577万-8.23%53.180.93
12/193,0453,1253,0053,015-1.47%1,004,4006218億9980万-8.05%53.450.93
12/183,1203,1403,0403,060-2.86%896,2006311億8189万-7.05%54.240.95
12/173,2103,2103,1203,150-2.48%874,7006497億4606万-4.63%55.840.97
12/143,2953,3303,2253,230-2.27%825,6006662億4755万-2.18%57.261
12/133,3403,3503,2803,305-1.05%727,6006817億1769万+0.18%58.591.02
12/123,2803,3503,2653,340+3.09%655,2006889億3710万+1.61%59.211.03
12/113,2403,2803,2303,240+0.47%582,9006683億1024万-1.07%57.441
12/103,2753,2753,2203,225-2.71%677,3006652億1621万-1.23%57.171
12/073,2553,3253,2503,315+1.84%641,3006837億8038万+1.81%58.761.02
12/063,2803,3053,2253,255-1.66%546,2006714億427万+0.4%57.71.01
12/053,2253,3153,2153,310+1.38%543,1006827億4904万+2.48%58.681.02
12/043,2953,3353,2653,265-1.36%721,5006734億6695万+1.56%57.881.01
12/033,2803,3203,2703,310+1.85%599,1006827億4904万+3.44%58.681.02
11/303,2903,3103,2053,250-0.61%1,397,7006703億7292万+2.14%57.611
11/293,3353,3553,2453,270-3.4%970,4006744億9829万+3.28%57.971.01
11/283,4003,4153,3503,385-0.15%558,3006982億1918万+7.39%60.011.05
11/273,3953,4303,3453,390+0.59%591,8006992億5053万+8.27%60.091.05
11/263,3953,3953,3403,370-0.74%596,0006951億2515万+8.29%59.741.04
11/223,3153,4053,2803,395+1.34%492,9007002億8187万+9.8%60.181.05
11/213,3503,3903,3203,3500%702,7006909億9978万+9.08%59.391.04
11/203,3003,3653,2903,350+0.6%579,9006909億9978万+9.66%59.391.04
11/193,2953,3453,2953,330+1.37%556,5006868億7441万+9.72%59.031.03
11/163,3003,3053,2553,285-1.5%763,9006775億9232万+8.88%58.231.01
11/153,2503,3503,2503,335+2.77%773,7006879億575万+11.02%59.121.03
11/143,3053,3103,2103,245-2.55%1,067,2006693億4158万+8.75%57.521
11/133,2853,3403,2153,330-0.3%988,4006868億7441万+11.86%59.031.03
11/123,3003,4103,2703,340+6.37%1,599,3006889億3710万+12.69%59.211.03
11/093,1353,1703,1153,1400%507,6006476億8338万+6.22%55.660.97
11/083,0653,1453,0403,140+3.97%479,6006476億8338万+6.3%55.660.97
11/073,0353,0803,0053,020-0.17%589,1006229億3115万+2.23%53.540.93
11/063,0303,0453,0003,025+0.83%508,2006239億6249万+2.27%53.620.93
11/052,9943,0302,9793,000-0.17%536,1006188億577万+1.32%53.180.93
11/022,9613,0052,9493,005+1.66%683,1006198億3712万+1.42%53.270.93
11/012,9702,9782,9502,956+0.03%631,8006097億2996万-0.27%52.40.91
10/312,9642,9732,9332,955+0.54%713,9006095億2369万-0.61%52.380.91