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
03/291,6941,6941,6711,671-1.36%12,900169億7433万-3.13%50.512.37
03/281,7001,7001,6701,694-0.7%26,200172億797万-1.91%51.212.4
03/271,6981,7101,6801,706-0.76%81,800173億2987万-1.22%51.572.42
03/261,7201,7331,7091,719-0.12%108,800174億6192万-0.41%51.972.43
03/251,7071,7261,7001,721-0.86%42,600174億8224万-0.23%52.032.44
03/221,7241,7361,7151,736+0.58%33,200176億3461万+0.75%52.482.46
03/201,7231,7431,7101,726-0.23%35,400175億3303万+0.41%52.182.44
03/191,7341,7341,7221,730+0.12%40,400175億7366万+0.82%52.32.45
03/181,7301,7361,7181,728+0.41%38,600175億5335万+0.93%52.242.45
03/151,7321,7381,7211,721-0.64%25,900174億8224万+0.76%52.032.44
03/141,7321,7331,7201,732+0.41%10,000175億9398万+1.64%52.362.45
03/131,7341,7451,7201,725-0.35%11,000175億2287万+1.47%52.152.44
03/121,7181,7381,7051,731+0.82%14,600175億8382万+2%52.332.45
03/111,7001,7201,6941,717-0.17%18,700174億4161万+1.48%51.92.43
03/081,7331,7331,7031,720-1.49%21,600174億7208万+1.96%522.44
03/071,7501,7501,7361,746+0.06%14,300177億3619万+3.8%52.782.47
03/061,7451,7601,7441,745-0.63%18,700177億2604万+4.12%52.752.47
03/051,7541,7571,7491,756+0.23%14,100178億3778万+5.09%53.082.49
03/041,7491,7581,7491,752+0.57%13,300177億9714万+5.16%52.962.48
03/011,7471,7501,7381,742+0.11%20,500176億9556万+4.94%52.662.47
02/281,7401,7471,7321,740+0.4%14,700176億7525万+5.14%52.62.46
02/271,7401,7481,7301,733-0.29%16,800176億414万+5.16%52.392.45
02/261,7201,7401,7201,738+1.22%16,900176億5493万+5.78%52.542.46
02/251,7001,7191,7001,717+1.6%8,900174億4161万+4.89%51.92.43
02/221,6991,7051,6881,690-0.76%9,400171億6734万+3.68%51.092.39
02/211,7031,7061,6951,703+0.53%7,700172億9939万+4.8%51.482.41
02/201,6971,7101,6881,694-0.24%11,500172億797万+4.63%51.212.4
02/191,6821,7001,6821,698+0.95%9,600172億4860万+5.2%51.332.4
02/181,6711,6921,6711,682+1.14%16,400170億8607万+4.67%50.852.38
02/151,6451,6671,6311,663+1.34%12,800168億9306万+3.74%50.272.36
02/141,6411,6541,6341,641-0.18%11,100166億6958万+2.63%49.612.32
02/131,6501,6501,6311,644+0.12%9,000167億6万+3.01%49.72.33
02/121,6341,6491,6321,642+1.3%10,400166億7974万+3.14%49.642.33
02/081,6301,6381,6171,621-0.86%10,100164億6642万+2.14%492.3
02/071,6421,6491,6281,6350%7,000166億864万+3.28%49.432.32
02/061,6491,6581,6291,635-0.79%5,700166億864万+3.61%49.432.32
02/051,6191,6601,6081,648+2.81%15,900167億4069万+4.97%49.822.33
02/041,6081,6191,5931,603+0.94%11,600162億8357万+2.82%48.462.27
02/011,5981,6041,5801,588-0.63%15,300161億3120万+2.19%48.012.25
01/311,5971,6201,5901,598+0.25%11,800162億3278万+2.9%48.312.26
01/301,6241,6251,5911,594-1.85%17,700161億9215万+2.64%48.192.26
01/291,6311,6311,6141,624+0.06%9,100164億9690万+4.57%49.092.3
01/281,6341,6341,6231,623+0.56%5,900164億8674万+4.44%49.062.3
01/251,6111,6311,6021,614+1.13%9,800163億9531万+3.79%48.792.29
01/241,5811,6051,5811,596+0.69%12,500162億1247万+2.5%48.252.26
01/231,5861,5891,5781,585-0.25%5,300161億73万+1.67%47.912.24
01/221,5921,5921,5821,589-0.06%6,100161億4136万+1.86%48.042.25
01/211,5811,5901,5761,590+1.86%8,700161億5152万+1.73%48.072.25
01/181,5461,5711,5451,561+0.39%11,400158億5693万-0.32%47.192.21
01/171,5601,5801,5381,555-0.06%27,400157億9598万-1.02%47.012.2
01/161,5541,5591,5471,5560%6,700158億614万-1.39%47.042.2
01/151,5441,5571,5401,556+0.78%7,900158億614万-1.77%47.042.2
01/111,5671,5701,5261,544-1.47%12,400156億8424万-3.02%46.682.19
01/101,5721,5781,5591,567-0.25%10,800159億1788万-2.12%47.372.22
01/091,5981,5981,5671,571+0.32%8,500159億5851万-2.36%47.492.22
01/081,5531,5991,5531,566+1.62%12,200159億772万-3.09%47.342.22
01/071,5271,5501,5251,541+1.99%9,700156億5377万-5.05%46.582.18
01/041,4811,5181,4651,511-0.26%22,500153億4902万-7.24%45.682.14
2018
12/281,5001,5211,4971,515-0.33%14,500153億8965万-7.34%45.82.15
12/271,5041,5251,4861,520+6.29%22,000154億4044万-7.49%45.952.15
12/261,4001,4541,3881,430+4.08%23,500145億2621万-13.23%43.232.03
12/251,4411,4411,3301,374-7.79%78,800139億5735万-17.08%41.541.95
12/211,5511,5511,4711,490-3.81%49,500151億3570万-10.72%45.042.11
12/201,6011,6051,5461,549-3.49%35,100157億3503万-7.58%46.832.19
12/191,6031,6171,6011,6050%10,500163億389万-4.52%48.522.27
12/181,6311,6311,6031,605-2.13%18,200163億389万-4.63%48.522.27
12/171,6591,6591,6311,640-0.73%12,700166億5943万-2.79%49.582.32
12/141,6521,6651,6501,652-0.36%16,400167億8132万-2.19%49.942.34
12/131,6401,6661,6401,658+1.04%17,400168億4227万-1.89%50.122.35
12/121,6301,6561,6301,641+1.23%10,300166億6958万-2.84%49.612.32
12/111,6451,6501,6201,621-1.52%20,400164億6642万-4.03%492.3
12/101,6801,6801,6451,646-2.43%18,500167億2038万-2.6%49.762.33
12/071,6811,6921,6721,687+0.84%12,300171億3686万-0.24%512.39
12/061,7011,7091,6681,673-2.9%31,800169億9465万-1.01%50.572.37
12/051,7021,7301,7011,723+0.06%12,200175億256万+1.95%52.092.44
12/041,7551,7551,7201,722-1.99%25,400174億9240万+2.07%52.062.44
12/031,7701,7711,7401,757-0.79%27,000178億4793万+4.46%53.112.49
11/301,7561,7881,7451,771+0.91%29,400179億9015万+5.61%53.542.51
11/291,7501,7661,7401,755+0.4%19,400178億2762万+4.96%53.052.49
11/281,7381,7501,7291,748+0.63%25,600177億5651万+4.73%52.842.48
11/271,6981,7441,6981,737+3.02%35,500176億4477万+4.26%52.512.46
11/261,6871,7001,6831,686+0.3%13,400171億2670万+1.32%50.972.39
11/221,6981,6981,6711,681-0.83%10,900170億7591万+1.08%50.822.38
11/211,6591,6981,6501,695+2.11%17,900172億1813万+1.92%51.242.4
11/201,6601,6691,6531,660+0.06%10,800168億6259万-0.12%50.182.35
11/191,6601,6751,6561,659+0.06%10,700168億5243万-0.12%50.152.35
11/161,6671,6851,6581,658-0.84%15,400168億4227万-0.12%50.122.35
11/151,6621,6851,6621,672+0.6%12,300169億8449万+0.66%50.542.37
11/141,6611,7151,6591,662-0.54%23,300168億8291万+0.18%50.242.35
11/131,6801,6841,6701,671-1.12%13,800169億7433万+0.72%50.512.37
11/121,7091,7241,6871,690-1.11%19,700171億6734万+1.93%51.092.39
11/091,6631,7161,6631,709+2.77%28,200173億6034万+3.14%51.662.42
11/081,6591,6671,6521,663+0.85%10,300168億9306万+0.42%50.272.36
11/071,6561,6561,6381,649+0.43%10,900167億5085万-0.48%49.852.34
11/061,6411,6531,6341,642+0.31%11,800166億7974万-1.08%49.642.33
11/051,6471,6571,6341,637-1.56%14,500166億2895万-1.5%49.492.32
11/021,6651,6701,6451,663+0.12%18,100168億9306万-0.12%50.272.36
11/011,6901,6901,6601,661-0.72%8,100168億7275万-0.36%50.212.35
10/311,6591,6931,6481,673+1.7%19,800169億9465万+0.12%50.572.37
10/301,6151,6591,5901,645+1.92%97,600167億1022万-1.79%49.732.33