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
03/292,2352,2512,2312,243+0.36%8,800162億3102万-2.77%295.13.54
03/282,2502,2502,2082,235-1.02%15,200161億7313万-3.16%294.043.53
03/272,2022,2892,2002,258-5.01%49,300163億3956万-2.21%297.073.57
03/262,3752,3792,3652,377+0.72%34,400172億68万+2.94%312.733.75
03/252,3532,3602,3502,360+0.3%19,900170億7766万+2.43%310.493.73
03/222,3462,3552,3432,353+0.3%19,200170億2701万+2.3%309.573.72
03/202,3432,3472,3422,346+0.09%7,600169億7635万+2.22%308.653.71
03/192,3482,3492,3422,344-0.13%10,800169億6188万+2.31%308.383.7
03/182,3482,3502,3422,347+0.04%11,500169億8359万+2.62%308.783.71
03/152,3502,3502,3442,346+0.21%8,100169億7635万+2.76%308.653.71
03/142,3402,3492,3382,341+0.09%8,800169億4017万+2.72%307.993.7
03/132,3302,3392,3252,339+0.6%9,500169億2570万+2.81%307.733.69
03/122,3222,3272,3202,325+0.43%8,100168億2439万+2.42%305.883.67
03/112,3002,3202,3002,315+0.65%7,500167億5203万+2.12%304.573.66
03/082,3022,3082,3002,300-0.39%8,100166億4349万+1.59%302.593.63
03/072,3032,3102,3022,309+0.17%5,400167億861万+2.12%303.783.65
03/062,3002,3052,3002,305+0.3%5,200166億7967万+2.04%303.253.64
03/052,2872,2982,2802,298+0.44%12,900166億2901万+1.82%302.333.63
03/042,2952,2952,2882,288-0.13%8,700165億5665万+1.51%301.023.61
03/012,2882,2932,2872,291+0.13%8,300165億7836万+1.73%301.413.62
02/282,2772,2882,2772,288+0.35%3,900165億5665万+1.69%301.023.61
02/272,2782,2802,2732,280+0.31%3,500164億9876万+1.42%299.963.6
02/262,2612,2792,2592,273+0.44%11,400164億4810万+1.2%299.043.59
02/252,2552,2682,2522,2630%8,300163億7574万+0.8%297.733.57
02/222,2732,2732,2632,2630%2,300163億7574万+0.8%297.733.57
02/212,2592,2752,2592,263+0.27%4,600163億7574万+0.85%297.733.57
02/202,2532,2572,2522,257+0.18%2,000163億3232万+0.58%296.943.56
02/192,2462,2542,2462,253+0.13%2,900163億338万+0.45%296.413.56
02/182,2462,2542,2422,250-0.09%6,000162億8167万+0.31%296.023.55
02/152,2542,2542,2452,252+0.31%2,100162億9614万+0.4%296.283.56
02/142,2492,2542,2452,245+0.13%2,900162億4549万+0.09%295.363.55
02/132,2412,2562,2412,2420%3,400162億2378万-0.04%294.963.54
02/122,2502,2522,2422,242+0.09%5,700162億2378万-0.04%294.963.54
02/082,2402,2502,2402,240-0.04%3,900162億931万0%294.73.54
02/072,2432,2442,2402,241-0.04%2,800162億1654万+0.13%294.833.54
02/062,2442,2442,2362,242+0.27%2,500162億2378万+0.27%294.963.54
02/052,2422,2482,2352,236+0.13%2,200161億8036万+0.13%294.173.53
02/042,2492,2492,2312,233-0.22%5,000161億5865万+0.22%293.783.53
02/012,2402,2462,2362,238-0.09%3,300161億9483万+0.54%294.443.53
01/312,2412,2462,2402,240-0.36%4,200162億931万+0.76%294.73.54
01/302,2422,2502,2422,248+0.04%2,000162億6720万+1.17%295.753.55
01/292,2482,2492,2402,247+0.22%1,100162億5996万+1.22%295.623.55
01/282,2492,2502,2382,242+0.22%2,300162億2378万+0.99%294.963.54
01/252,2322,2492,2312,237-0.13%2,600161億8760万+0.77%294.313.53
01/242,2312,2402,2312,240+0.45%1,400162億931万+0.86%294.73.54
01/232,2392,2392,2302,230-0.45%1,800161億3694万+0.36%293.393.52
01/222,2502,2542,2402,240-0.22%2,100162億931万+0.72%294.73.54
01/212,2502,2592,2452,245-0.27%5,500162億3988万+0.85%295.263.54
01/182,2522,2552,2432,251-0.04%1,900162億8328万+1.03%296.053.55
01/172,2582,2582,2482,252-0.13%800162億9051万+1.03%296.193.56
01/162,2542,2572,2332,255+0.71%3,300163億1221万+1.08%296.583.56
01/152,2472,2472,2332,239-0.04%1,800161億9647万+0.27%294.483.54
01/112,2552,2552,2402,240-0.58%2,300162億371万+0.22%294.613.54
01/102,2552,2652,2502,253+0.22%6,000162億9775万+0.72%296.323.56
01/092,2482,2502,2402,248+0.09%5,200162億6158万+0.4%295.663.55
01/082,2392,2462,2102,246+0.27%1,800162億4711万+0.22%295.43.55
01/072,1992,2402,1962,240+2.47%8,400162億371万-0.09%294.613.54
01/042,1792,1862,1542,186+0.32%13,200158億1308万-2.58%287.513.45
2018
12/282,1952,2112,1672,179-0.73%10,300157億6245万-3.07%286.583.44
12/272,2002,2142,1832,195+1.48%8,800158億7819万-2.49%288.693.47
12/262,0992,1752,0902,163+2.37%11,300156億4670万-4.08%284.483.42
12/252,0732,1202,0502,113-2.76%29,500152億8501万-6.5%277.93.34
12/212,1742,1772,1542,173-0.37%12,800157億1904万-4.15%285.83.43
12/202,1972,2062,1802,181-0.86%11,800157億7691万-3.96%286.853.44
12/192,2002,2002,1912,200-0.36%14,400159億1436万-3.25%289.353.47
12/182,2252,2402,2022,208-1.38%11,700159億7223万-2.99%290.43.49
12/172,2532,2542,2392,239-0.71%6,400161億9647万-1.71%294.483.54
12/142,2692,2712,2522,255-0.09%3,200163億1221万-1.05%296.583.56
12/132,2652,2742,2532,257-0.35%5,100163億2668万-0.92%296.843.56
12/122,2782,2782,2482,265-0.57%6,500163億8455万-0.57%297.93.58
12/112,2822,2912,2402,278-0.18%5,600164億7859万0%299.613.6
12/102,3052,3052,2502,282-0.78%21,300164億5436万+0.22%299.163.59
12/072,2912,3002,2882,300+0.66%3,000165億8415万+1.05%301.523.62
12/062,3002,3032,2852,285-0.61%6,800164億7599万+0.48%299.563.6
12/052,2952,2992,2942,299+0.17%2,400165億7693万+1.14%301.393.62
12/042,3032,3032,2952,295-0.35%5,100165億4809万+1.06%300.873.61
12/032,3002,3082,3002,303+0.48%7,300166億578万+1.5%301.923.62
11/302,2922,2932,2852,292+0.04%2,200165億2646万+1.1%300.483.61
11/292,2952,2952,2902,291-0.04%1,900165億1925万+1.15%300.343.61
11/282,2872,2952,2872,292+0.22%3,200165億2646万+1.28%300.483.61
11/272,2852,2932,2852,287+0.22%2,500164億9041万+1.11%299.823.6
11/262,2852,2852,2772,282+0.18%1,500164億5436万+0.93%299.163.59
11/222,2902,2902,2752,278+0.44%2,700164億2551万+0.75%298.643.59
11/212,2912,2942,2682,268-1.09%5,800163億5046万+0.35%297.283.57
11/202,2902,2932,2812,2930%5,200165億3069万+1.46%300.553.61
11/192,2792,2982,2792,293+0.66%9,400165億3069万+1.51%300.553.61
11/162,2712,2782,2662,278+0.44%6,100164億2255万+0.93%298.593.58
11/152,2662,2692,2612,268+0.09%3,900163億5046万+0.49%297.283.57
11/142,2602,2662,2602,266+0.4%4,900163億3604万+0.44%297.013.57
11/132,2522,2582,2492,257+0.22%4,100162億7116万+0.04%295.833.55
11/122,2692,2702,2452,252+0.09%7,700162億3511万-0.18%295.183.54
11/092,2502,2592,2482,2500%4,400162億2070万-0.27%294.923.54
11/082,2602,2642,2502,250-0.35%6,300162億2070万-0.31%294.923.54
11/072,2602,2652,2582,258-0.09%2,700162億7837万+0.04%295.963.55
11/062,2562,2602,2552,260+0.22%3,800162億9279万+0.13%296.233.56
11/052,2512,2552,2512,255+0.22%2,600162億5674万-0.09%295.573.55
11/022,2492,2572,2492,250+0.04%3,200162億2070万-0.31%294.923.54
11/012,2552,2592,2492,249-0.22%4,100162億1349万-0.35%294.793.54
10/312,2542,2572,2462,2540%1,700162億4953万-0.09%295.443.55
10/302,2492,2542,2392,254+0.13%3,400162億4953万-0.04%295.443.55