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
03/291,4931,5061,4771,490+0.07%68,900268億7840万-4.12%10.011.24
03/281,5151,5161,4881,489-2.81%111,600268億6036万-4.31%10.011.24
03/271,5611,5651,5241,532-5.67%186,600276億3605万-1.67%10.31.28
03/261,6191,6251,6071,624+1.31%382,900292億9566万+4.24%10.911.36
03/251,6081,6111,5891,603-0.8%121,600288億9760万+3.22%10.771.34
03/221,6181,6241,6121,616+0.37%76,100291億3195万+4.26%10.851.35
03/201,6041,6181,6021,610+0.5%76,300290億2379万+4.14%10.811.34
03/191,6081,6091,5951,602-0.06%106,900288億7957万+3.96%10.761.34
03/181,5951,6031,5871,603+1.39%99,000288億9760万+4.29%10.771.34
03/151,5831,5931,5791,581+0.13%94,200285億100万+3.13%10.621.32
03/141,5901,5951,5691,579-0.38%65,200284億6494万+3.14%10.611.32
03/131,5771,5921,5751,585+0.57%47,800285億7311万+3.73%10.651.32
03/121,5531,5801,5531,576+2.2%70,400284億1086万+3.28%10.591.32
03/111,5281,5441,5271,542+1.98%56,000277億9794万+1.18%10.361.29
03/081,5261,5351,5071,512-1.82%83,400272億5712万-0.66%10.161.26
03/071,5411,5411,5311,540-0.26%50,300277億6188万+1.18%10.341.29
03/061,5431,5511,5411,544+0.19%49,100278億3399万+1.51%10.371.29
03/051,5381,5411,5281,541-0.19%63,000277億7991万+1.31%10.351.29
03/041,5301,5471,5291,544+1.45%53,800278億3399万+1.58%10.371.29
03/011,5251,5351,5161,522+0.4%64,200274億3739万+0.2%10.221.27
02/281,5351,5391,5151,516-1.3%70,700273億2923万-0.2%10.181.27
02/271,5051,5371,5051,536+2.2%92,000276億8977万+1.12%10.321.28
02/261,5251,5251,4951,503-1.44%163,800270億9488万-1.05%10.091.25
02/251,5381,5441,5191,525-0.39%65,800274億9148万+0.33%10.241.27
02/221,5371,5371,5251,531-0.46%51,500275億9964万+0.79%10.281.28
02/211,5521,5521,5311,538-0.39%48,200277億2583万+1.32%10.331.28
02/201,5231,5441,5231,544+1.45%56,100278億3399万+1.78%10.371.29
02/191,5201,5241,5081,522+0.33%47,100274億3739万+0.46%10.221.27
02/181,5221,5341,5111,517-0.2%63,500273億4726万+0.2%10.191.27
02/151,5051,5221,4971,520+0.73%69,000274億134万+0.46%10.211.27
02/141,5401,5461,5041,509+0.87%103,500272億304万-0.2%10.141.26
02/131,5011,5041,4901,496-0.6%81,500269億6869万-1.06%10.051.25
02/121,5021,5061,4911,505+0.2%65,100271億3093万-0.4%10.111.26
02/081,5101,5181,4981,502-1.12%66,400270億7685万-0.46%10.091.25
02/071,5371,5371,5061,519-0.13%57,300273億8331万+0.86%10.21.27
02/061,5251,5341,5181,521-0.26%46,600274億1937万+1.33%10.221.27
02/051,5261,5291,5191,525+0.46%32,100274億9148万+2.01%10.241.27
02/041,5121,5251,5091,518+0.73%46,600273億6528万+2.08%10.21.27
02/011,5161,5161,5041,507-0.59%40,500271億6699万+1.41%10.121.26
01/311,5131,5241,5071,516+0.66%42,200273億2923万+1.74%10.181.27
01/301,5321,5321,5041,506-1.83%57,000271億4896万+0.74%10.121.26
01/291,5141,5341,5091,534+1.19%57,100276億5372万+2.2%10.31.28
01/281,5301,5301,5141,516-0.72%47,800273億2923万+0.53%10.181.27
01/251,5241,5441,5211,527+0.39%74,800275億2753万+0.86%10.261.27
01/241,5211,5271,5091,521-0.2%44,400274億1937万0%10.221.27
01/231,5041,5271,4971,524+0.46%100,000274億7345万-0.26%10.241.27
01/221,5311,5441,5101,517-0.91%70,400273億4726万-1.04%10.191.27
01/211,5401,5401,5291,531+0.86%31,200275億9964万-0.58%10.281.28
01/181,5041,5301,5041,518+0.86%44,900273億6528万-1.87%10.21.27
01/171,5121,5131,4971,505+0.6%46,900271億3093万-3.09%10.111.26
01/161,5101,5151,4911,496-0.93%46,300269億6869万-4.16%10.051.25
01/151,4861,5101,4751,510+1.82%58,100272億2107万-3.76%10.141.26
01/111,4901,4981,4781,483-0.4%60,200267億3433万-5.96%9.961.24
01/101,5011,5011,4711,489-1.06%71,600268億4250万-6.18%101.24
01/091,5091,5161,5011,505+0.27%47,200271億3093万-5.76%10.111.26
01/081,4951,5041,4741,501+0.94%63,200270億5882万-6.54%10.081.25
01/071,4861,5081,4751,487+3.12%78,500268億644万-7.87%9.991.24
01/041,4051,4461,4011,442+0.56%75,100259億9522万-11.15%9.691.2
2018
12/281,4021,4401,3891,434+2.14%89,200258億5100万-12.19%9.631.2
12/271,4271,4271,3651,404+3.39%267,000253億1018万-14.49%9.431.17
12/261,3931,4101,3331,358+1.88%241,300244億8093万-17.85%9.121.13
12/251,3921,4101,3271,333-10.36%357,300240億3025万-19.94%8.951.11
12/211,5921,5921,4851,487-7.41%224,800268億644万-11.38%9.991.24
12/201,6411,6471,5961,606-2.73%152,800289億350万-4.69%10.771.34
12/191,6531,6581,6421,651-0.3%82,500297億1337万-2.08%11.071.38
12/181,6801,6801,6561,656-1.84%79,400298億336万-1.84%11.11.38
12/171,6851,6931,6771,6870%67,100303億6127万-0.24%11.311.41
12/141,7001,7091,6781,687-0.59%93,000303億6127万-0.41%11.311.41
12/131,6851,7041,6851,697+0.77%58,500305億4124万+0.06%11.381.41
12/121,6701,6881,6701,684+1.26%43,900303億728万-0.77%11.291.4
12/111,6731,6821,6561,663-0.95%76,700299億2934万-2.06%11.151.39
12/101,6991,7061,6761,679-1.52%70,100302億1729万-1.24%11.261.4
12/071,6921,7071,6811,705+1.31%54,400306億8522万+0.24%11.431.42
12/061,6861,7011,6761,683-1.12%71,900302億8928万-1.06%11.291.4
12/051,6851,7031,6781,702+0.24%67,600306億3123万-0.06%11.411.42
12/041,7001,7071,6881,698-0.12%76,500305億5924万-0.18%11.391.42
12/031,7001,7111,6911,700-1.85%120,200305億9524万0%11.41.42
11/301,7461,7561,7221,732-0.97%57,200311億7115万+1.94%11.611.44
11/291,7281,7561,7271,749+1.16%72,400314億7710万+3.13%11.731.46
11/281,7081,7351,7051,729+1.29%45,900311億1715万+2.01%11.591.44
11/271,7061,7201,7001,707+0.29%51,500307億2122万+0.77%11.451.42
11/261,6871,7041,6861,702+0.89%45,200306億3123万+0.35%11.411.42
11/221,6701,6901,6631,687+1.02%55,300303億6127万-0.59%11.311.41
11/211,6691,6861,6641,670-0.42%47,500300億5532万-1.71%11.21.39
11/201,6601,6801,6591,677+0.84%55,500301億8130万-1.47%11.241.4
11/191,6501,6681,6491,663+0.73%47,000299億2934万-2.35%11.151.39
11/161,6541,6571,6421,651-0.06%59,100297億1337万-3.17%11.071.38
11/151,6471,6611,6421,652+0.12%67,100297億3137万-3.28%11.081.38
11/141,6701,6821,6501,650-1.26%115,900296億9538万-3.57%11.061.38
11/131,7011,7111,6291,671-5.11%276,400300億7332万-2.57%11.21.39
11/121,7421,7801,7401,761+1.09%95,000316億9306万+2.5%11.811.47
11/091,7391,7581,7351,742+0.17%86,300313億5112万+1.4%11.681.45
11/081,7441,7551,7371,739+0.75%29,200312億9713万+1.1%11.661.45
11/071,7301,7451,7191,726+0.29%42,000310億6316万+0.23%11.571.44
11/061,7051,7321,7011,721+1.29%62,800309億7318万-0.35%11.541.43
11/051,7101,7181,6951,699-0.7%58,300305億7724万-1.85%11.391.42
11/021,7141,7211,6931,711-0.18%84,900307億9320万-1.44%11.471.43
11/011,7121,7321,7041,714+0.06%53,800308億4720万-1.55%11.491.43
10/311,6761,7141,6761,713+3.19%52,700308億2920万-1.89%11.491.43
10/301,6661,6801,6561,660-0.54%166,400298億7535万-5.31%11.131.38