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
03/291,2591,2711,2521,260+0.16%30,000384億3417万+3.03%13.71.85
03/281,2581,2731,2541,2580%35,100383億7316万+3.11%13.681.85
03/271,2191,2611,2101,258+1.62%50,200383億7316万+3.54%13.681.85
03/261,2011,2391,2011,238+3.25%99,000377億6309万+2.23%13.461.82
03/251,2181,2181,1971,199-2.12%59,100365億7346万-0.66%13.031.76
03/221,2451,2451,2121,225-2.16%36,800373億6655万+1.74%13.321.8
03/201,2561,2661,2451,252-0.24%31,400381億9014万+4.25%13.611.84
03/191,2491,2571,2341,255+1.05%36,800382億8165万+4.93%13.641.84
03/181,2011,2431,2011,242+2.99%46,600378億8511万+4.28%13.51.82
03/151,2001,2161,1971,206+0.25%37,000367億8699万+1.69%13.111.77
03/141,2001,2071,1961,203+0.25%18,000366億9548万+1.86%13.081.77
03/131,2181,2191,1981,200-2.36%21,100366億397万+2.21%13.051.76
03/121,2111,2311,2111,229+1.74%13,300374億8856万+5.31%13.361.81
03/111,2001,2101,1961,208+0.75%39,000368億4799万+4.14%13.131.77
03/081,1921,2041,1811,199-0.83%33,800365億7346万+4.08%13.031.76
03/071,2141,2211,1941,209-1.06%22,000368億7850万+5.68%13.141.78
03/061,2231,2331,2141,222-0.08%16,200372億7504万+7.67%13.281.79
03/051,2121,2231,2061,223+0.49%12,100373億554万+8.42%13.31.8
03/041,2061,2181,2031,217+1%12,000371億2252万+8.76%13.231.79
03/011,2201,2211,2011,205-1.15%10,400367億5648万+8.36%13.11.77
02/281,2311,2311,2151,219-0.49%15,200371億8353万+10.32%13.251.79
02/271,2331,2331,2041,225-0.33%15,700373億6655万+11.67%13.321.8
02/261,2291,2451,2211,229+0.49%25,100374億8856万+12.86%13.361.81
02/251,1891,2241,1881,223+3.82%22,200373億554万+13.03%13.31.8
02/221,1701,1881,1531,178+0.6%12,100359億3289万+9.68%12.811.73
02/211,1531,1801,1521,171+1.91%18,300357億1937万+9.75%12.731.72
02/201,1441,1691,1441,149+0.44%15,100350億4830万+8.4%12.491.69
02/191,1531,1571,1421,144-0.52%11,500348億9578万+8.44%12.441.68
02/181,1371,1531,1371,150+1.95%17,300350億7880万+9.63%12.51.69
02/151,1311,1361,1151,128-0.88%8,900344億773万+8.15%12.261.66
02/141,1391,1571,1321,138-0.18%17,600347億1276万+9.63%12.371.67
02/131,1471,1701,1381,140+1.06%22,900347億7377万+10.36%12.391.67
02/121,1181,1381,1091,128+2.08%23,400344億773万+9.83%12.261.66
02/081,0801,1201,0671,105+2.03%33,000337億615万+8.33%12.011.62
02/071,0841,1081,0701,083+5.76%40,100330億3508万+6.8%11.771.59
02/061,0401,0521,0161,024-1.63%19,400312億3538万+1.49%11.131.5
02/051,0351,0451,0281,041+0.58%12,800317億5394万+3.89%11.321.53
02/041,0111,0421,0111,035+3.19%20,500315億7092万+4.02%11.251.52
02/019981,0169951,0030%14,500305億9481万+1.31%10.91.47
01/311,0041,0219961,003+0.3%17,800305億9481万+1.52%10.91.47
01/301,0331,0339981,000-3.19%26,000305億331万+1.42%10.871.47
01/291,0031,0339991,033+2.28%25,400315億991万+4.77%11.231.52
01/281,0451,0451,0091,010-2.32%18,700308億834万+2.54%10.981.48
01/251,0311,0481,0311,034+0.29%13,500315億4042万+4.76%11.241.52
01/241,0221,0411,0201,031+0.88%18,100314億4891万+4.25%11.211.51
01/231,0231,0261,0071,022-0.78%16,700311億7438万+3.23%11.111.5
01/221,0461,0461,0211,030-1.25%11,900314億1840万+4.04%11.21.51
01/211,0391,0451,0341,043+1.76%19,500318億1495万+5.25%11.341.53
01/181,0141,0301,0141,025+0.99%25,300312億6589万+3.33%11.141.51
01/171,0071,0219971,015+1.81%20,700309億6085万+2.01%11.031.49
01/161,0241,024993997-2.64%16,800304億1180万-0.1%10.841.46
01/159931,0279921,024+3.12%28,700312億3538万+2.09%11.131.5
01/119929969849930%15,000302億8978万-1.49%10.791.46
01/101,0071,007987993-1.49%14,400302億8978万-2.17%10.791.46
01/091,0071,0191,0031,008+0.2%16,300307億4733万-1.47%10.961.48
01/089861,0209811,006+1.62%21,200306億8632万-2.33%10.941.48
01/079681,004967990+4.21%34,700301億9827万-4.53%10.761.45
01/04954963930950-1.25%27,600289億7814万-9.09%10.331.4
2018
12/28950969926962+2.23%25,100293億4418万-8.82%10.461.41
12/27901944896941+7.91%34,500287億361万-11.56%10.231.38
12/26863885849872+1.75%86,000265億9888万-19.03%9.481.28
12/25868873855857-5.82%43,600261億4133万-21.59%9.321.26
12/21942942902910-3.7%40,700277億5801万-17.94%9.891.34
12/20965984941945-2.38%33,000288億2562万-15.78%10.271.39
12/19987988965968-1.53%19,700295億2720万-14.56%10.521.42
12/181,0031,005974983-4.19%35,900299億8475万-14.15%10.691.44
12/171,0531,0531,0221,026-2.1%21,700312億9639万-11.32%11.151.51
12/141,0871,0901,0461,048-2.69%26,600319億6746万-10.2%11.391.54
12/131,0601,0891,0601,077+1.41%19,500328億5206万-8.5%11.711.58
12/121,0311,0631,0241,062+4.12%27,600323億9451万-10.23%11.541.56
12/111,0521,0561,0131,020-3.04%24,200311億1337万-14.14%11.091.5
12/101,0611,0611,0381,052-2.14%25,200320億8948万-11.82%11.441.55
12/071,0941,1051,0701,075-2.36%20,700327億9105万-10.19%11.691.58
12/061,0921,1041,0901,1010%33,700335億8414万-8.25%11.971.62
12/051,1041,1161,0941,101-1.87%45,500335億8414万-8.33%11.971.62
12/041,1441,1481,1161,122-1.23%33,300342億2471万-6.73%12.21.65
12/031,1551,1651,1321,136-2.24%43,400346億5176万-5.49%12.351.67
11/301,1961,1991,1431,162-3.49%71,900354億4484万-3.33%12.631.71
11/291,1861,2451,1791,204+1.52%46,000367億2598万+0.33%13.091.77
11/281,1721,2041,1591,186+1.02%61,200361億7692万-1%12.891.74
11/271,1751,2171,1661,174-0.93%44,900358億1088万-1.84%12.761.72
11/261,1931,2071,1821,185-1.17%16,000361億4642万-0.84%12.881.74
11/221,2091,2121,1851,199-0.58%26,600365億7346万+0.42%13.031.76
11/211,2341,2481,1911,206-4.44%51,400367億8699万+1.01%13.111.77
11/201,2601,2821,2551,262+0.24%13,600384億9517万+5.7%13.721.85
11/191,2511,2701,2511,259+0.64%8,500384億366万+5.89%13.691.85
11/161,2571,2821,2241,251-0.48%18,700381億5964万+5.66%13.61.84
11/151,2281,2591,2251,257+2.95%16,700383億4266万+6.44%13.661.85
11/141,2601,2601,2161,221-3.1%20,400372億4454万+3.65%13.271.79
11/131,2601,2821,2361,260-1.18%25,500384億3417万+7.05%13.71.85
11/121,2821,2971,2701,275-0.55%8,700388億9172万+8.51%13.861.87
11/091,2801,3081,2801,282-0.23%23,800391億524万+9.2%13.941.88
11/081,2431,3121,2431,285+2.88%43,400391億9675万+9.55%13.971.89
11/071,2021,2921,2001,249+6.39%71,100380億9863万+6.57%13.581.83
11/061,1491,1981,1491,174+2.18%27,400358億1088万+0.09%12.761.72
11/051,1501,1631,1461,149-0.09%30,300350億4830万-2.46%12.491.69
11/021,1441,1651,1351,150+0.52%25,400350億7880万-2.79%12.51.69
11/011,1381,1651,1381,144+0.53%32,800348億9578万-3.78%12.441.68
10/311,1491,1541,1321,138-0.96%26,300347億1276万-4.93%12.371.67
10/301,1001,1541,0951,149+4.45%94,800350億4830万-4.81%12.491.69