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
03/292,4352,4622,4282,4300%154,1001044億3166万-4.29%12.980.6
03/282,4302,4502,4162,430-0.25%224,8001044億3166万-4.44%12.980.6
03/272,4242,4422,3882,436-0.57%298,6001046億8952万-4.43%13.010.6
03/262,4812,4832,3532,450-1.8%554,3001052億9118万-4.03%13.090.6
03/252,5372,5372,4732,495-4.08%139,2001072億2510万-2.42%13.330.61
03/222,5892,6032,5462,601+1.8%206,8001117億8056万+1.72%13.890.64
03/202,5522,5802,5472,555+0.55%167,6001098億366万+0.04%13.650.63
03/192,5352,5502,4832,541+0.75%154,5001092億200万-0.43%13.570.62
03/182,5382,5452,4952,522+0.64%107,1001083億8545万-1.14%13.470.62
03/152,5412,5642,5062,506-1.49%131,7001076億9784万-1.73%13.380.61
03/142,5582,5712,5232,544+0.28%95,2001093億3093万-0.24%13.590.62
03/132,5402,5512,5022,537-0.82%88,9001090億3009万-0.47%13.550.62
03/122,5162,5672,5162,558+1.75%117,4001099億3259万+0.24%13.660.63
03/112,4972,5172,4892,514+0.6%115,0001080億4165万-1.41%13.430.62
03/082,5082,5302,4932,499-2.31%107,5001073億9701万-1.81%13.350.61
03/072,5982,6112,5502,558-1.65%94,0001099億3259万+0.67%13.660.63
03/062,5822,6182,5812,601+0.7%120,8001117億8056万+2.64%13.890.64
03/052,5962,6102,5612,583-1.34%77,3001110億699万+2.22%13.80.63
03/042,6372,6512,6002,618-0.27%116,6001125億1115万+3.89%13.980.64
03/012,6182,6322,5982,625+0.57%134,6001128億1198万+4.54%14.020.64
02/282,6152,6202,5652,610+0.58%163,1001121億6734万+4.4%13.940.64
02/272,6322,6782,5712,595+1.61%239,8001115億2270万+4.3%13.860.64
02/262,5642,5852,5302,554-0.47%109,1001097億6069万+3.19%13.640.63
02/252,5532,5792,5432,566+0.75%71,3001102億7640万+4.18%13.70.63
02/222,5332,5682,5292,547+0.35%83,9001094億5985万+4%13.60.62
02/212,5372,5512,5262,538-0.9%74,5001090億7307万+4.19%13.560.62
02/202,5522,5852,5402,561+0.83%89,5001100億6152万+5.74%13.680.63
02/192,5502,5552,5232,540-0.47%53,4001091億5902万+5.48%13.570.62
02/182,5842,5922,5382,552+1.67%52,4001096億7473万+6.6%13.630.62
02/152,4872,5112,4602,510-0.16%56,0001078億6974万+5.42%13.410.61
02/142,5212,5282,4972,5140%66,0001080億4165万+6.12%13.430.62
02/132,5502,5502,5022,514+0.16%82,3001080億4165万+6.62%13.430.62
02/122,4922,5172,4652,510+1.01%102,9001078億6974万+7.04%13.410.61
02/082,4702,4962,4552,485-1.04%100,9001067億9534万+6.65%13.270.61
02/072,5392,5492,5022,511-0.79%128,6001079億1272万+8.37%13.410.61
02/062,5712,5932,5222,531-2.43%242,8001087億7224万+9.9%13.520.62
02/052,5642,6102,5572,594+2.81%210,0001114億7973万+13.57%13.850.64
02/042,5402,5922,5022,523+5.56%298,5001084億2843万+11.64%13.480.62
02/012,4032,4072,3722,390-0.42%175,2001027億1262万+6.51%12.760.59
01/312,4342,4502,4002,400+0.42%87,8001031億4238万+7.38%12.820.59
01/302,4072,4142,3742,390-1.28%126,2001027億1262万+7.13%12.760.59
01/292,4072,4292,3792,421+0.83%108,4001040億4488万+8.71%12.930.59
01/282,4132,4682,4012,401+0.13%172,9001031億8536万+8.01%12.820.59
01/252,3542,4202,3542,398+1.74%148,8001030億5643万+7.92%12.810.59
01/242,2842,3792,2782,357+2.17%252,6001012億9442万+6.03%12.590.58
01/232,2382,3292,2272,307+1.5%230,200991億4562万+3.73%12.320.56
01/222,3482,3862,2672,273+1.11%183,300976億8443万+2.07%12.140.56
01/212,2422,2522,2262,248+1.22%108,200966億1003万+0.67%12.010.55
01/182,1932,2422,1912,221+1%75,800954億4968万-1.07%11.860.54
01/172,2142,2272,1942,199-0.18%94,200945億421万-2.61%11.740.54
01/162,2202,2552,2012,203-0.72%83,200946億7611万-3.16%11.770.54
01/152,1372,2282,1282,219+1.6%227,100953億6373万-3.35%11.850.54
01/112,2332,2362,1752,184-1.18%124,000938億5957万-5.86%11.660.53
01/102,2062,2182,1702,210-1.03%117,000949億7694万-5.76%11.80.54
01/092,2352,2362,2062,233+0.04%109,900959億6539万-5.5%11.930.55
01/082,2262,2432,2132,232+2.57%138,400959億2242万-6.22%11.920.55
01/072,2752,2882,1752,176+1.87%139,700935億1576万-9.14%11.620.53
01/042,1602,1842,1212,136-1.39%131,800917億9672万-11.52%11.410.52
2018
12/282,1502,1912,1362,166-0.05%105,500930億8600万-10.97%11.570.53
12/272,1592,1732,1252,167+5.25%132,400931億2898万-11.55%11.570.53
12/262,0122,0842,0122,059+3.21%124,400884億8757万-16.57%110.5
12/252,1152,1361,9851,995-5.32%119,200857億3711万-19.94%10.660.49
12/212,1772,1772,1012,107-3.22%150,900905億5042万-16.29%11.250.52
12/202,2592,2832,1722,177-4.85%141,800935億5874万-14.22%11.630.53
12/192,2992,3032,2332,288-0.22%250,100983億2907万-10.42%12.220.56
12/182,3122,3242,2892,293-1.46%134,000985億4395万-10.71%12.250.56
12/172,3772,3882,3252,327-2.31%103,5001000億514万-9.98%12.430.57
12/142,4312,4432,3712,382-1.49%142,8001023億6882万-8.38%12.720.58
12/132,3912,4422,3732,418+1.77%162,5001039億1595万-7.36%12.910.59
12/122,3992,3992,3652,376-0.13%167,4001021億1096万-9.24%12.690.58
12/112,4012,4122,3492,379-2.18%153,1001022億3989万-9.41%12.710.58
12/102,4882,4992,4262,432-4.1%92,6001045億1761万-7.77%12.990.6
12/072,5402,5542,5062,536-0.59%92,9001089億8712万-4.27%13.540.62
12/062,6062,6082,5342,551-3.19%121,4001096億3176万-4.1%13.620.62
12/052,6412,6672,6312,635-3.16%117,0001132億4174万-0.75%14.070.65
12/042,8092,8162,7182,721-3.61%129,2001169億3768万+2.87%14.530.67
12/032,8212,8902,8032,823+0.89%107,3001213億2123万+7.3%15.080.69
11/302,6982,8022,6932,798+4.4%170,1001202億4683万+7.08%14.940.69
11/292,6802,7052,6632,680+1.67%66,9001151億7566万+3.16%14.310.66
11/282,6422,6682,5992,636+0.38%80,1001132億8472万+1.66%14.080.65
11/272,6422,6452,6162,626-0.42%82,9001128億5496万+1.43%14.030.64
11/262,5932,6692,5862,637+0.92%63,9001133億2769万+1.7%14.080.65
11/222,6022,6342,5852,613+0.69%63,1001122億9627万+0.62%13.960.64
11/212,5502,6012,5212,595-0.92%98,3001115億2270万-0.27%13.860.64
11/202,6052,6302,5852,619-1.21%66,8001125億5413万+0.34%13.990.64
11/192,6222,6512,6132,651+1.26%72,0001139億2936万+1.45%14.160.65
11/162,6452,6552,5792,618-0.57%85,2001125億1115万+0.15%13.980.64
11/152,5742,6342,5572,633+1.54%74,9001131億5579万+0.5%14.060.64
11/142,6452,6452,5802,593-1.56%79,2001114億3675万-1.22%13.850.63
11/132,6422,6422,5702,634-3.3%104,5001131億9877万-0.15%14.070.64
11/122,6742,7482,6632,724+1.38%74,7001170億6661万+2.79%14.550.67
11/092,6442,7002,6312,687+1.59%94,7001154億7649万+1.05%14.350.66
11/082,6302,6662,6252,645+1.89%98,1001136億7150万-1.01%14.130.65
11/072,5632,6352,5502,596+0.7%118,2001115億6568万-3.28%13.870.64
11/062,6252,6512,5662,578-3.59%140,8001107億9211万-4.45%13.770.63
11/052,6592,6962,5942,674-1.87%119,7001149億1781万-1.44%14.280.65
11/022,7562,7792,6262,725-2.68%235,8001171億958万+0.04%14.550.67
11/012,8402,9122,6332,800+14.75%467,3001203億3278万+2.45%14.950.69
10/312,4072,5002,4032,440+2.39%131,6001048億6142万-10.98%13.030.6
10/302,3732,3992,3492,383+0.51%135,0001024億1179万-13.78%12.730.58