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
03/292,3022,3152,2502,275-0.91%820,1002416億524万-6.69%6.780.67
03/282,3112,3172,2832,296-1.37%475,0002438億3544万-6.29%6.840.67
03/272,3412,3422,2982,328-3.16%859,2002472億3384万-5.4%6.940.68
03/262,3582,4112,3252,404+3.22%771,7002553億505万-2.75%7.160.71
03/252,3182,3292,2882,329-1.65%795,6002473億4004万-6.09%6.940.68
03/222,3522,3682,3212,368+0.42%1,055,2002514億8185万-4.78%7.060.7
03/202,3302,3702,3302,358+0.81%1,095,8002504億1985万-5.42%7.030.69
03/192,3862,4082,2992,339-2.95%1,673,7002484億205万-6.37%6.970.69
03/182,3922,4172,3842,410+1.56%632,2002559億4225万-3.68%7.180.71
03/152,3552,4032,3522,373+0.13%714,6002520億1285万-5.16%7.070.7
03/142,4292,4332,3682,370-1.94%713,4002516億9425万-5.46%7.060.7
03/132,4502,4612,3962,417-2.15%1,038,9002566億8565万-3.9%7.20.71
03/122,4662,4922,4432,470+1.44%772,1002623億1426万-2.06%7.360.73
03/112,3882,4462,3842,435+2.18%791,4002585億9726万-3.41%7.260.72
03/082,4452,4542,3722,383-3.68%1,030,8002530億7485万-5.47%7.10.7
03/072,4702,4902,4662,474-1.12%547,2002627億3906万-1.98%7.370.73
03/062,4932,5112,4772,502-0.04%536,9002657億1266万-0.83%7.460.74
03/052,5452,5562,4942,503-2.49%710,6002658億1886万-0.67%7.460.74
03/042,5602,5822,5532,567+1.78%553,8002726億1567万+1.95%7.650.75
03/012,5352,5512,5052,522-0.08%474,4002678億3666万+0.36%7.520.74
02/282,5812,5812,5242,524-2.59%721,3002680億4907万+0.68%7.520.74
02/272,5602,6002,5602,591+1.21%544,8002751億6447万+3.6%7.720.76
02/262,5772,5902,5552,560-0.66%325,9002718億7227万+2.73%7.630.75
02/252,5902,5942,5672,577+0.31%363,9002736億7767万+3.66%7.680.76
02/222,5722,5732,5532,569-0.77%371,1002728億2807万+3.76%7.660.76
02/212,5892,5982,5562,589+0.54%466,0002749億5207万+5.03%7.720.76
02/202,5802,6042,5622,575-0.69%551,4002734億6527万+4.93%7.670.76
02/192,5882,6072,5752,593-0.31%446,4002753億7687万+6.18%7.730.76
02/182,5522,6042,5512,601+3.63%663,3002762億2647万+7.08%7.750.76
02/152,4812,5182,4702,510-0.24%838,0002665億6226万+3.98%7.480.74
02/142,4912,5192,4852,516+1.45%557,9002671億9946万+4.66%7.50.74
02/132,4492,4882,4362,480+1.39%788,0002633億7626万+3.59%7.390.73
02/122,3882,4512,3732,446+2.21%1,399,2002597億6546万+2.56%7.290.72
02/082,4562,4572,3792,393-4.7%1,230,3002541億3685万+0.84%7.130.7
02/072,5542,5642,4932,511-2.26%863,7002666億6846万+6.08%7.480.74
02/062,5712,6112,5452,569-0.85%861,9002728億2807万+9.09%7.660.76
02/052,5352,6162,5292,591+5.8%1,431,1002751億6447万+10.92%7.720.76
02/042,4382,4642,4302,449+0.29%650,7002600億8406万+5.79%7.30.72
02/012,4322,4592,4302,442-0.49%394,2002593億4066万+6.04%7.280.72
01/312,4702,4852,4532,454+0.99%501,5002606億1506万+6.93%7.310.72
01/302,4432,4582,4262,430-0.53%591,8002580億6626万+6.16%7.240.71
01/292,4542,4952,4322,443+0.25%942,6002594億4686万+6.96%7.280.72
01/282,4592,4862,4372,437-0.29%595,8002588億966万+6.84%7.260.72
01/252,4282,4692,4092,444+2.78%794,8002595億5306万+7.19%7.280.72
01/242,3652,3912,3562,378+0.38%350,3002525億4385万+4.25%7.090.7
01/232,3622,3922,3402,369+0.04%445,6002515億8805万+3.81%7.060.7
01/222,4252,4482,3622,368-1.62%691,5002514億8185万+3.77%7.060.7
01/212,3822,4192,3812,407+2.69%649,9002556億2365万+5.43%7.170.71
01/182,3212,3522,3102,344+2.09%377,3002489億3305万+2.63%6.990.69
01/172,3362,3362,2822,296-0.22%568,2002438億3544万+0.26%6.840.67
01/162,3052,3142,2482,301+0.57%601,6002443億6644万+0.13%6.860.68
01/152,2262,3072,2162,288+1.19%455,4002429億8584万-0.91%6.820.67
01/112,2352,2712,2172,261+1.44%511,5002401億1844万-2.67%6.740.66
01/102,2202,2452,2102,229-0.58%618,4002367億2003万-4.58%6.640.66
01/092,2602,2672,2072,242-1.41%921,8002381億63万-4.68%6.680.66
01/082,2682,2922,2482,274+1.2%625,2002414億9904万-3.89%6.780.67
01/072,2512,2822,2342,247+4.03%743,9002386億3164万-5.59%6.70.66
01/042,1462,1732,1022,160-3.31%551,0002293億9223万-9.74%6.440.63
2018
12/282,2092,2642,2032,234+1.04%569,9002372億5103万-7.34%6.660.66
12/272,1982,2152,1582,211+5.09%738,3002348億843万-8.86%6.590.65
12/262,0752,1172,0602,104+2.38%668,8002234億4502万-13.77%6.270.62
12/252,0822,0902,0472,055-5.12%589,4002182億4121万-16.46%6.120.6
12/212,2092,2192,1422,166-2.96%899,2002300億2943万-12.63%6.460.64
12/202,2712,3042,2232,232-3.33%551,2002370億3863万-10.54%6.650.66
12/192,3142,3342,2852,309+0.17%530,7002452億1604万-7.86%6.880.68
12/182,3102,3152,2712,305-2.16%1,084,0002447億9124万-8.31%6.870.68
12/172,3772,4102,3502,356-2.93%982,7002502億745万-6.66%7.020.69
12/142,4502,4622,3882,427-1.54%687,3002577億4765万-4.18%7.230.71
12/132,4292,4682,4162,465+2.2%639,5002617億8326万-2.8%7.350.72
12/122,3722,4192,3572,412+2.51%618,4002561億5465万-4.93%7.190.71
12/112,3922,3982,3362,353-1.59%701,7002498億8885万-7.36%7.010.69
12/102,4102,4162,3652,391-2.13%552,4002539億2445万-6.09%7.130.7
12/072,4802,4832,4072,443-1.49%684,7002594億4686万-4.27%7.280.72
12/062,4982,5092,4452,480-1.47%685,3002633億7626万-2.94%7.390.73
12/052,5132,5502,5012,517-1.68%559,9002673億566万-1.49%7.50.74
12/042,6072,6092,5562,560-3.18%900,3002718億7227万+0.39%7.630.75
12/032,6292,6712,6252,644+2.2%692,7002807億9308万+3.97%7.880.78
11/302,6222,6432,5862,587-1.63%974,0002747億3967万+2.25%7.710.76
11/292,6002,6612,5992,630+1.35%746,4002793億628万+4.32%7.840.77
11/282,6052,6172,5152,595-0.42%1,023,4002755億8927万+3.26%7.730.76
11/272,6092,6162,5832,606+0.42%587,9002767億5747万+3.78%7.770.77
11/262,6002,6202,5772,595-0.31%547,8002755億8927万+3.3%7.730.76
11/222,6202,6232,5632,603+0.39%587,1002764億3887万+3.58%7.760.77
11/212,5422,6022,5362,593+0.7%525,6002753億7687万+3.1%7.730.76
11/202,5792,6022,5582,575-0.62%520,8002734億6527万+2.18%7.670.76
11/192,5432,5952,5432,591+1.93%460,4002751億6447万+2.65%7.720.76
11/162,5802,6262,5372,542-0.9%815,4002699億6067万+0.55%7.580.75
11/152,5162,5712,5142,565+2.03%618,7002724億327万+1.18%7.640.75
11/142,4802,5222,4742,514+0.96%503,6002669億8706万-1.02%7.490.74
11/132,5132,5202,4642,490-2.85%494,2002644億3826万-2.47%7.420.73
11/122,5552,5652,5162,563-0.93%420,2002721億9087万-0.16%7.640.75
11/092,5142,5882,5072,587+3.31%851,4002747億3967万+0.19%7.710.76
11/082,5362,5482,5002,504+0.97%686,3002659億2506万-3.69%7.460.74
11/072,5172,5442,4692,480-0.48%669,6002633億7626万-5.38%7.390.73
11/062,5062,5222,4892,492-0.44%637,1002646億5066万-5.78%7.430.73
11/052,5152,5572,4852,503-1.96%984,1002658億1886万-6.22%7.460.74
11/022,4712,5672,4712,553+1.83%2,057,7002711億2887万-5.2%7.610.75
11/012,4782,5142,4712,507+1.58%744,6002662億4366万-7.52%7.470.74
10/312,4222,4792,4142,468+2.53%771,3002621億186万-9.66%7.360.73
10/302,3582,4152,3492,407+1.52%1,091,7002556億2365万-12.57%7.170.71