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
03/291,4241,4371,4081,415-0.14%484,7001260億404万-8.3%-0.71
03/281,4301,4311,4111,417-3.01%671,8001261億8213万-8.58%-0.71
03/271,4861,4991,4321,461-4.88%890,1001301億28万-6.23%-0.74
03/261,5121,5371,5021,536+2.33%516,1001367億7894万-1.85%-0.77
03/251,5331,5371,4871,501-3.41%540,9001336億6223万-4.33%-0.76
03/221,5651,5651,5421,554-1.02%371,9001383億8182万-1.21%-0.78
03/201,5701,5771,5631,570+0.13%211,4001398億660万-0.38%-0.79
03/191,5621,5741,5481,5680%361,4001396億2850万-0.7%-0.79
03/181,5541,5681,5441,568+1.1%289,8001396億2850万-0.7%-0.79
03/151,5401,5591,5401,551+1.31%299,2001381億1467万-1.65%-0.78
03/141,5481,5551,5311,531-1.1%241,4001363億3370万-3.1%-0.77
03/131,5501,5641,5361,548-0.77%199,7001378億4753万-2.33%-0.78
03/121,5591,5761,5541,560+1.43%327,4001389億1611万-1.83%-0.79
03/111,5251,5401,5171,538+1.25%329,0001369億5704万-3.39%-0.77
03/081,5371,5471,5131,519-2.25%399,0001352億6511万-4.76%-0.76
03/071,5621,5691,5501,554-1.08%329,4001383億8182万-2.75%-0.78
03/061,5761,5841,5671,571-0.44%353,3001398億9565万-1.81%-0.79
03/051,5791,5821,5711,578-0.82%253,6001405億1899万-1.44%-0.79
03/041,6051,6081,5781,591-0.13%253,5001416億7662万-0.62%-0.8
03/011,5791,5961,5721,593+0.89%275,9001418億5472万-0.56%-0.8
02/281,5931,5971,5721,5790%274,1001406億804万-1.44%-0.79
02/271,5661,5841,5661,579+0.77%195,9001406億804万-1.5%-0.79
02/261,5681,5741,5581,567+0.06%164,6001395億3945万-2.25%-0.79
02/251,5811,5841,5631,566+0.19%243,0001394億5040万-2.37%-0.79
02/221,5701,5701,5431,563-1.26%464,1001391億8326万-2.62%-0.79
02/211,6111,6111,5821,583-2.82%480,2001409億6423万-1.31%-0.8
02/201,6111,6381,6111,629-0.06%283,6001450億6048万+1.62%-0.82
02/191,6371,6451,6231,630-0.67%244,5001451億4953万+1.88%-0.82
02/181,6431,6461,6251,641+2.24%212,8001461億2906万+2.76%-0.83
02/151,6171,6171,5851,605-1.17%193,7001429億2331万+0.82%-0.81
02/141,6281,6591,6221,624-0.25%276,5001446億1523万+2.2%-0.82
02/131,5991,6321,5931,628+3.63%385,7001449億7143万+2.71%-0.82
02/121,5291,5801,5121,571+2.75%455,5001398億9565万-0.63%-0.79
02/081,6001,6321,5201,529-6.2%759,3001361億5560万-3.04%-0.77
02/071,6471,6471,6161,630-1.69%207,6001451億4953万+3.43%-0.82
02/061,6521,6651,6421,658+1.16%246,3001476億4289万+5.61%-0.83
02/051,6351,6441,6221,639+0.37%192,8001459億5097万+5%-0.83
02/041,6151,6331,6141,633+1.62%171,1001454億1667万+5.29%-0.82
02/011,6051,6221,6011,607-0.43%212,8001431億140万+4.01%-0.81
01/311,6061,6291,6061,614+1.83%282,6001437億2475万+4.67%-0.81
01/301,6111,6141,5851,585-1.06%249,6001411億4233万+2.99%-0.8
01/291,5971,6051,5791,602+0.82%255,6001426億5616万+4.16%-0.81
01/281,6181,6221,5881,589-1%164,2001414億9853万+3.38%-0.8
01/251,6091,6261,5991,605+0.94%238,3001429億2331万+4.42%-0.81
01/241,5871,6031,5871,590-0.38%156,4001415億8757万+3.45%-0.8
01/231,5891,6071,5871,596+0.38%290,4001421億2187万+3.84%-0.8
01/221,6201,6251,5891,590-0.5%300,1001415億8757万+3.52%-0.8
01/211,6041,6201,5931,598+1.14%309,7001422億9996万+4.17%-0.8
01/181,5651,5991,5651,580+1.61%411,0001406億9709万+3.07%-0.8
01/171,5621,5791,5501,555+0.13%371,2001384億7087万+1.3%-0.78
01/161,5751,5801,5431,553-0.38%340,1001382億9277万+1.04%-0.78
01/151,5381,5791,5381,559+1.43%501,7001388億2706万+1.17%-0.78
01/111,5391,5591,5301,537+0.59%383,3001368億6799万-0.52%-0.77
01/101,5351,5401,5041,5280%558,6001360億6655万-1.36%-0.77
01/091,5191,5441,4981,528+0.07%536,2001360億6655万-1.67%-0.77
01/081,5451,5521,5241,527+0.07%376,7001359億7750万-1.99%-0.77
01/071,5091,5561,5041,526+3.95%406,5001358億8845万-2.24%-0.77
01/041,4611,4701,4281,468-2.07%381,4001307億2362万-6.08%-0.74
2018
12/281,4811,5161,4811,499+0.6%386,5001334億8413万-4.4%-0.75
12/271,4801,5001,4701,490+4.56%397,4001326億8270万-5.16%-0.75
12/261,4001,4311,4001,425+2%364,4001268億9452万-9.52%-0.72
12/251,4201,4201,3861,397-5.61%447,8001244億116万-11.58%-0.7
12/211,5051,5071,4641,480-2.44%465,0001317億9221万-6.86%-0.75
12/201,5501,5671,5101,517-2.38%454,0001350億8701万-4.83%-0.76
12/191,5511,5721,5401,5540%336,7001383億8182万-2.63%-0.78
12/181,5651,5651,5441,554-2.08%418,0001383億8182万-2.81%-0.78
12/171,5931,6081,5831,587-0.06%285,2001413億2043万-0.94%-0.8
12/141,6021,6051,5771,588-1.43%407,2001414億948万-1.06%-0.8
12/131,5991,6261,5921,611+2.03%519,7001434億5760万+0.44%-0.81
12/121,5621,5871,5581,579+1.35%355,0001406億804万-1.56%-0.79
12/111,5581,5611,5431,5580%442,9001387億3801万-2.99%-0.78
12/101,5751,5781,5521,558-0.51%469,9001387億3801万-3.17%-0.78
12/071,6051,6121,5621,566-3.39%697,8001394億5040万-2.91%-0.79
12/061,6291,6471,6141,621-0.25%459,4001443億4809万+0.37%-0.82
12/051,6121,6341,6101,625-0.85%277,5001447億428万+0.62%-0.82
12/041,6501,6841,6381,639-0.73%693,1001459億5097万+1.61%-0.83
12/031,6571,6631,6431,651+0.49%313,2001470億1955万+2.42%-0.83
11/301,6491,6511,6301,643-0.42%329,7001463億716万+2.11%-0.83
11/291,6411,6611,6341,650+0.92%637,1001469億3050万+2.61%-0.83
11/281,6081,6431,6081,635+2.57%615,8001455億9477万+1.74%-0.82
11/271,5831,5971,5791,594+0.06%329,3001419億4377万-0.87%-0.8
11/261,5821,5991,5721,593+0.19%309,7001418億5472万-1.18%-0.8
11/221,5901,5961,5751,590+0.63%288,3001415億8757万-1.67%-0.8
11/211,5621,5831,5461,580+0.51%542,6001406億9709万-2.59%-0.8
11/201,5631,5771,5571,572+0.19%447,6001399億8470万-3.38%-0.79
11/191,5811,5891,5571,569-2%667,1001397億1755万-3.86%-0.79
11/161,6231,6371,6001,601-0.44%422,8001425億6711万-2.26%-0.81
11/151,5851,6091,5831,608+1.64%606,5001431億9045万-2.13%-0.81
11/141,6171,6241,5781,582-3%627,2001408億7518万-4.12%-0.8
11/131,5801,6371,5771,631+1.24%785,9001452億3857万-1.69%-0.82
11/121,6751,6751,6101,611-3.82%1,362,4001434億5760万-3.36%-0.81
11/091,5801,6891,5751,675+6.69%1,706,3001491億5672万-0.24%-0.84
11/081,6131,6351,5621,570-2%1,442,7001398億660万-6.99%-0.79
11/071,6221,6471,5981,602-1.23%712,5001426億5616万-5.88%-0.81
11/061,6381,6491,6211,622-1.28%524,2001444億3714万-5.48%-0.82
11/051,6511,6601,6351,643-1.2%398,3001463億716万-4.92%-0.83
11/021,6201,6711,6111,663+3.04%631,1001480億8814万-4.37%-0.84
11/011,6061,6281,6061,614+0.5%604,6001437億2475万-7.72%-0.81
10/311,6041,6181,5971,606+0.82%815,8001430億1235万-8.75%-0.81
10/301,5851,6141,5831,5930%983,3001418億5472万-10.1%-0.8