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
03/292,5452,6202,5412,606+3.25%141,5001134億6898万-2.76%27.952.77
03/282,5392,5512,5032,524-1.6%122,7001098億9858万-5.75%27.072.68
03/272,6112,6252,5572,565-3.28%147,3001116億8378万-4.29%27.512.73
03/262,6112,6612,5972,652+2.24%159,1001154億7189万-1.04%28.442.82
03/252,6142,6172,5682,594-1.78%151,2001129億4649万-3.06%27.822.76
03/222,7042,7042,6282,641-3.26%192,5001149億9293万-1.12%28.322.81
03/202,7322,7432,7052,730-0.29%78,0001188億6812万+2.44%29.282.9
03/192,7602,7602,6962,738-1.33%111,7001192億1645万+3.05%29.362.91
03/182,8202,8352,7632,775-0.72%108,9001208億2749万+4.76%29.762.95
03/152,7332,8202,7262,795+3.25%280,3001216億9831万+6.03%29.972.97
03/142,7252,7492,6462,707-1.67%286,3001178億6667万+3.2%29.032.88
03/132,8452,8622,7292,753-3.23%245,4001198億6957万+5.28%29.522.93
03/122,8002,8492,7932,845+1.86%171,1001238億7539万+9.17%30.513.03
03/112,7552,7992,7472,793+1.2%115,8001216億1123万+7.71%29.952.97
03/082,7462,7862,7402,760-1.39%158,2001201億7436万+7.02%29.62.94
03/072,7142,7992,7142,799+3.13%187,5001218億7248万+9.04%30.022.98
03/062,7252,7252,6902,714+0.04%99,2001181億7146万+6.14%29.12.89
03/052,6572,7172,6502,713+1.23%99,5001181億2792万+6.81%29.092.89
03/042,6692,7072,6482,680+0.9%120,9001166億9105万+6.31%28.742.85
03/012,6202,6772,6122,656+1.68%115,3001156億4605万+6.11%28.482.82
02/282,5842,6312,5842,612-0.15%126,3001137億3023万+4.98%28.012.78
02/272,5852,6202,5632,616+1.63%151,3001139億440万+5.65%28.052.78
02/262,6002,6062,5632,574-0.43%71,5001120億7566万+4.38%27.62.74
02/252,5582,5902,5482,585+0.82%89,4001125億5461万+5.04%27.722.75
02/222,5682,5722,5272,564-0.27%83,0001116億4024万+4.48%27.52.73
02/212,5252,5782,5242,571+0.04%60,9001119億4503万+5.07%27.572.73
02/202,5482,5812,5342,570-0.16%81,0001119億149万+5.28%27.562.73
02/192,5442,5852,5442,574+1.74%81,7001120億7566万+5.71%27.62.74
02/182,5102,5302,4602,530+2.22%101,5001101億5983万+4.2%27.132.69
02/152,4052,4862,4052,475-0.76%120,3001077億6505万+2.19%26.542.63
02/142,5452,5452,4842,494-1.77%93,9001085億9234万+3.02%26.742.65
02/132,5502,5512,5222,539+0.04%113,2001105億5171万+5.09%27.232.7
02/122,4702,5442,4702,538+3.59%139,7001105億816万+5.35%27.222.7
02/082,4152,4852,4072,450-0.45%72,9001066億7652万+2.04%26.272.61
02/072,4992,5042,4492,461-2.38%112,6001071億5547万+2.58%26.392.62
02/062,5302,5602,5132,521-0.12%89,9001097億6796万+5.17%27.032.68
02/052,5402,5662,5162,524+0.08%126,6001098億9858万+5.87%27.072.68
02/042,4802,5452,4802,522+3.36%158,4001098億1150万+6.46%27.052.68
02/012,4362,4932,4342,440-0.85%93,2001062億4110万+3.26%26.172.6
01/312,5002,5202,4402,461-2.69%320,6001071億5547万+4.15%26.392.62
01/302,4012,6232,3802,529+9.91%587,1001101億1629万+6.89%27.122.69
01/292,2322,3152,2132,301+2.86%149,5001001億8884万-2.79%24.682.45
01/282,2802,2802,2272,237+0.31%144,300974億219万-5.89%23.992.38
01/252,2832,2892,2302,230-2.79%179,800970億9740万-6.62%23.912.37
01/242,3002,3002,2612,294-0.39%151,000998億8405万-4.38%24.62.44
01/232,3302,3402,3002,303-2.83%120,9001002億7593万-4.32%24.72.45
01/222,4662,4662,3562,370-2.59%87,2001031億9320万-1.74%25.422.52
01/212,4532,4612,4002,433+0.08%72,7001059億3631万+0.7%26.092.59
01/182,3722,4412,3602,431+2.62%53,9001058億4923万+0.45%26.072.59
01/172,4292,4292,3492,369-2.67%122,1001031億4966万-2.27%25.42.52
01/162,4222,4692,4222,434+0.83%49,3001059億7986万+0.12%26.12.59
01/152,3482,4342,3442,414+0.67%59,4001051億903万-0.9%25.892.57
01/112,4022,4232,3752,398+0.29%53,4001044億1236万-1.88%25.722.55
01/102,4122,4332,3862,391-1.77%75,4001041億757万-2.49%25.642.54
01/092,3982,4502,3782,434+2.83%67,9001059億7986万-0.98%26.12.59
01/082,3832,4012,3602,367-0.71%82,0001030億6258万-3.78%25.382.52
01/072,3802,4292,3552,384+2.32%120,3001038億278万-3.29%25.572.54
01/042,3572,3592,2812,330-3.2%209,9001014億5155万-5.63%24.992.48
2018
12/282,3952,4412,3592,407+0.29%107,1001048億424万-2.75%25.812.56
12/272,3012,4272,2872,400+9.49%157,0001044億9945万-3.07%25.742.55
12/262,1542,2332,1362,192+1.81%102,500954億4283万-11.54%23.512.33
12/252,2512,2552,1402,153-9.73%138,400937億4471万-13.46%23.092.29
12/212,4462,4512,3332,385-2.17%149,9001038億4632万-4.52%25.582.54
12/202,5182,5572,4332,438-3.45%129,1001061億5402万-2.44%26.142.59
12/192,5292,5972,4272,525-0.98%120,7001099億4213万+1.04%27.082.69
12/182,5332,5882,5052,550-0.58%99,1001110億3066万+2.16%27.352.71
12/172,5052,5752,4842,565+2.72%118,5001116億8378万+2.93%27.512.73
12/142,4962,5182,4752,497-0.4%93,0001087億2297万+0.24%26.782.66
12/132,5102,5112,4672,507+0.72%63,3001091億5838万+0.56%26.882.67
12/122,4402,5042,4402,489+2.05%54,5001083億7463万-0.12%26.692.65
12/112,4762,4862,4352,439-1.45%42,2001061億9756万-2.17%26.162.59
12/102,5322,5352,4742,475-2.41%55,0001077億6505万-0.76%26.542.63
12/072,5032,5472,4902,536+0.96%66,6001104億2108万+1.68%27.22.7
12/062,5392,5392,4902,512-1.64%70,1001093億7609万+0.76%26.942.67
12/052,5022,5712,5022,554+0.08%60,4001112億483万+2.45%27.392.72
12/042,6132,6182,5352,552-2.15%126,8001111億1774万+2.61%27.372.71
12/032,6362,6362,5712,608+0.12%105,3001135億5607万+5.25%27.972.77
11/302,5812,6402,5622,605+1.88%171,9001134億2544万+5.59%27.942.77
11/292,4752,5772,4752,557+3.77%148,3001113億3545万+3.94%27.422.72
11/282,5342,5342,4442,464-1.75%151,5001072億8610万+0.65%26.422.62
11/272,5172,5342,4822,508+1.05%75,4001092億192万+2.24%26.92.67
11/262,4772,5012,4602,482+0.24%66,6001080億6984万+1.1%26.622.64
11/222,4202,4772,3902,476+2.23%103,7001078億860万+0.77%26.552.63
11/212,3772,4762,3772,422-1.46%121,6001054億5736万-1.5%25.972.58
11/202,4332,4812,4262,458+0.61%111,5001070億2485万-0.16%26.362.61
11/192,4002,4442,4002,443+1.83%69,2001063億7173万-0.69%26.22.6
11/162,4232,4362,3572,399-0.99%104,4001044億5590万-2.48%25.732.55
11/152,4152,4422,3822,423-0.25%74,1001055億90万-1.5%25.982.58
11/142,4542,5012,4022,429-0.49%105,4001057億6215万-1.3%26.052.58
11/132,4012,4752,3922,441-1.21%124,7001062億8465万-0.93%26.182.6
11/122,4992,5292,4562,471-2.29%77,0001075億9089万+0.24%26.52.63
11/092,5402,5782,5142,529-0.47%110,9001101億1629万+2.6%27.122.69
11/082,5082,5492,4662,541+1.93%134,5001106億3879万+3.21%27.252.7
11/072,5372,5482,4832,493-0.48%74,3001085億4880万+1.26%26.732.65
11/062,4792,5262,4502,505+2.04%75,0001090億7130万+1.54%26.862.66
11/052,4732,4902,4332,455-1.01%57,6001068億9423万-0.73%26.332.61
11/022,5002,5142,4202,480-1.12%110,5001079億8276万0%26.592.64
11/012,4752,5582,4172,508-0.63%157,8001092億192万+0.88%26.92.67
10/312,4192,5352,3912,524+5.17%176,4001098億9858万+1.28%27.072.68
10/302,3202,4612,3202,400+3.09%407,6001044億9945万-3.85%25.742.55