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
03/292,3042,3062,2762,286+0.09%417,6002657億5868万+0.84%-0.69
03/282,3002,3112,2832,284-0.87%594,7002655億2617万+1.2%-0.69
03/272,2942,3042,2612,304-1.41%727,3002678億5127万+2.49%-0.69
03/262,3302,3432,3242,337+2.28%870,2002716億8768万+4.47%-0.7
03/252,2972,3072,2792,285-1.47%513,5002656億4242万+2.7%-0.69
03/222,3152,3192,3062,319+0.26%362,0002695億9509万+4.74%-0.7
03/202,3002,3132,2952,313+0.26%456,6002688億9756万+4.99%-0.69
03/192,2872,3172,2802,307+1.5%769,2002682億3万+5.29%-0.69
03/182,2822,2902,2642,273-0.31%711,3002642億4736万+4.27%-0.68
03/152,2762,2902,2732,280+0.18%483,6002650億6115万+5.07%-0.68
03/142,2692,2932,2642,276+0.71%441,1002645億9613万+5.32%-0.68
03/132,2642,2882,2532,260-0.79%514,6002627億3605万+4.87%-0.68
03/122,2912,3002,2722,278-0.09%711,5002648億2864万+5.95%-0.68
03/112,2902,3042,2652,280+0.13%869,0002650億6115万+6.29%-0.68
03/082,2922,2982,2652,277-0.65%941,5002647億1238万+6.45%-0.68
03/072,2802,2962,2692,292+1.1%630,1002664億5621万+7.45%-0.69
03/062,2852,2992,2662,267-0.57%674,8002635億4984万+6.63%-0.68
03/052,2432,2912,2402,280+1.79%645,8002650億6115万+7.55%-0.68
03/042,2592,2782,2382,240-0.04%605,1002604億1095万+6.01%-0.67
03/012,2032,2472,1902,241+0.99%809,3002605億2721万+6.26%-0.67
02/282,2492,2612,2172,219-0.98%749,6002579億6960万+5.42%-0.67
02/272,2392,2652,2122,241+1.17%1,148,5002605億2721万+6.66%-0.67
02/262,1772,2392,1772,215+1.51%1,120,2002575億458万+5.58%-0.66
02/252,1482,1882,1382,182+2.49%922,5002536億6817万+4.1%-0.65
02/222,0992,1482,0962,129+3.75%956,0002475億666万+1.62%-0.64
02/212,0632,0662,0462,052+0.05%785,0002385億5503万-2.1%-0.62
02/202,0402,0582,0382,051+0.49%494,3002384億3878万-2.24%-0.62
02/192,0282,0472,0232,041+0.84%406,4002372億7623万-2.86%-0.61
02/182,0362,0482,0182,024+0.1%400,2002352億9990万-3.76%-0.61
02/152,0202,0291,9982,022-0.59%341,6002350億6739万-3.9%-0.61
02/142,0302,0562,0262,034+1.29%444,6002364億6245万-3.37%-0.61
02/132,0422,0591,9952,008-1.38%613,7002334億3982万-4.56%-0.6
02/122,0352,0432,0192,036+0.15%632,1002366億9496万-3.23%-0.61
02/082,0342,0542,0102,033-1.07%736,8002363億4619万-3.24%-0.61
02/072,1292,1332,0152,055-2.65%1,140,6002389億380万-2.1%-0.62
02/062,1562,1692,0002,111-1.81%1,590,4002454億1407万+0.81%-0.63
02/052,1132,1522,1042,150+0.47%458,4002499億4801万+3.07%-0.64
02/042,1332,1582,1252,140+0.75%383,8002487億8546万+3.03%-0.64
02/012,1202,1272,0902,124-0.33%460,9002469億2539万+2.56%-0.64
01/312,1452,1512,1252,131+0.42%390,3002477億3917万+3.05%-0.64
01/302,1432,1432,1132,122-0.24%428,8002466億9288万+2.81%-0.64
01/292,1072,1282,0982,127+1.43%567,4002472億7415万+3.15%-0.64
01/282,1192,1272,0892,097-2.1%723,5002437億8650万+1.8%-0.63
01/252,1382,1592,1282,142+0.56%523,2002490億1797万+4.08%-0.64
01/242,1272,1372,0852,130+0.09%689,6002476億2291万+3.65%-0.64
01/232,1602,1612,1282,128-1.57%691,5002473億9041万+3.7%-0.64
01/222,1722,1762,1472,162+0.19%793,2002513億4307万+5.57%-0.65
01/212,1752,1792,1382,158-0.32%617,7002508億7805万+5.63%-0.65
01/182,1732,1872,1562,165+0.14%949,0002516億9184万+6.23%-0.65
01/172,1082,1732,1062,162+3.54%1,046,8002513億4307万+6.24%-0.65
01/162,1132,1152,0792,088-2.02%625,3002427億4021万+2.81%-0.63
01/152,0912,1312,0782,131+1.52%770,4002477億3917万+5.03%-0.64
01/112,0522,1002,0422,099+2.04%591,6002440億1901万+3.55%-0.63
01/102,0252,0612,0122,057+0.83%505,4002391億3631万+1.48%-0.62
01/092,0232,0512,0132,040+1.54%662,2002371億5997万+0.59%-0.61
01/082,0172,0292,0062,009-0.25%456,4002335億5607万-0.99%-0.6
01/072,0082,0422,0062,014+2.81%633,8002341億3735万-0.89%-0.6
01/041,9571,9741,9421,959-0.31%1,129,9002277億4333万-3.69%-0.59
2018
12/281,9701,9831,9551,965+0.72%503,5002284億4086万-3.58%-0.59
12/271,9401,9561,9251,951+2.68%613,3002268億1329万-4.46%-0.59
12/261,9131,9381,8791,900-1.2%758,5002208億8429万-7.14%-0.57
12/251,9671,9741,8971,923-3.42%546,2002235億5815万-6.29%-0.58
12/212,0282,0381,9871,991-2.83%809,7002314億6348万-3.26%-0.6
12/202,0252,0532,0172,049+0.69%880,7002382億627万-0.68%-0.61
12/192,0702,0852,0282,035-1.69%907,4002365億7870万-1.5%-0.61
12/182,0742,0862,0542,070+0.15%1,146,1002406億4762万+0.1%-0.62
12/172,0822,0972,0602,0670%661,2002402億9886万-0.1%-0.62
12/142,0492,1032,0482,067+0.19%1,220,2002402億9886万-0.14%-0.62
12/132,0802,1022,0632,063+0.49%897,3002398億3384万-0.29%-0.62
12/122,0402,0562,0342,053+1.48%891,6002386億7129万-0.63%-0.62
12/112,0412,0502,0172,023-0.64%600,3002351億8364万-1.89%-0.61
12/102,0442,0552,0312,036-0.44%614,4002366億9496万-1.12%-0.61
12/072,0612,0642,0322,045-1.3%646,0002377億4125万-0.58%-0.61
12/062,0682,0792,0532,072+0.24%598,0002408億8013万+0.78%-0.62
12/052,0152,0702,0152,067+1.37%687,1002402億9886万+0.54%-0.62
12/042,0702,0842,0322,039-2.02%557,8002370億4372万-0.78%-0.61
12/032,1142,1152,0752,081-1.37%546,4002419億2643万+1.41%-0.62
11/302,0872,1212,0802,110+1.44%899,2002452億9782万+3.18%-0.63
11/292,0962,0992,0702,080+0.82%999,2002418億1017万+2.11%-0.62
11/282,0622,0722,0382,063-0.43%507,5002398億3384万+1.58%-0.62
11/272,0802,0942,0612,072-0.43%450,2002408億8013万+2.37%-0.62
11/262,0582,0852,0542,081+1.12%611,2002419億2643万+3.02%-0.62
11/222,0622,0672,0182,058+0.15%398,9002392億5256万+2.08%-0.62
11/212,0502,0762,0472,055-0.19%665,0002389億380万+2.04%-0.62
11/202,0452,0952,0352,059+0.68%1,044,1002393億6882万+2.39%-0.62
11/192,0642,0772,0422,045-1.49%1,086,8002377億4125万+1.84%-0.61
11/162,1062,1172,0762,076-1.89%1,137,6002413億4515万+3.49%-0.62
11/152,0942,1182,0772,116+0.38%617,1002459億9535万+5.64%-0.63
11/142,1062,1192,0922,108+0.09%615,7002450億6531万+5.4%-0.63
11/132,0762,1092,0712,106+0.53%860,1002448億3280万+5.41%-0.63
11/122,0462,0982,0382,095+1.01%433,8002435億5399万+4.85%-0.63
11/092,0452,0812,0442,074+1.37%655,3002411億1264万+3.7%-0.62
11/082,0782,0882,0202,046+2.92%951,6002378億5750万+2.2%-0.61
11/071,9522,0161,9001,988+2.26%1,093,3002311億1472万-0.8%-0.6
11/061,9521,9671,9281,944-0.26%1,146,1002259億9951万-3.19%-0.58
11/051,9602,0061,8991,949-1.81%1,430,7002265億8078万-3.23%-0.58
11/022,1202,1281,9771,985-2.79%1,117,8002307億6596万-1.73%-0.6
11/012,0302,1132,0082,042-0.34%1,054,3002373億9248万+0.94%-0.61
10/312,0572,0642,0182,049+0.15%724,1002382億627万+1.19%-0.61
10/301,9692,0501,9692,046+4.28%984,9002378億5750万+1.04%-0.61