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
03/291,3911,3941,3611,370-1.51%7,500184億1162万-1.65%16.981.36
03/281,3991,4031,3911,3910%5,800186億9384万-0.22%17.241.38
03/271,3811,3941,3721,391-2.73%7,400186億9384万-0.14%17.241.38
03/261,3891,4301,3891,430+2.8%13,100192億1797万+2.66%17.731.42
03/251,4111,4111,3871,391-1.35%6,600186億9384万-0.07%17.241.38
03/221,4061,4101,4061,410+0.28%2,900189億4919万+1.29%17.481.4
03/201,3951,4061,3951,406+0.43%3,100188億9543万+1.3%17.431.39
03/191,4001,4041,3711,400+1.16%10,200188億1479万+1.23%17.361.39
03/181,4051,4051,3781,384-2.47%12,500185億9977万+0.36%17.161.37
03/151,4051,4271,4031,419+1.5%10,700190億7014万+3.28%17.591.41
03/141,4041,4041,3921,398-0.5%3,600187億8792万+2.12%17.331.39
03/131,3921,4081,3921,405+0.07%5,300188億8199万+2.93%17.421.39
03/121,3941,4081,3931,404+2.41%8,100188億6855万+3.31%17.411.39
03/111,3701,3761,3631,371+0.07%3,500184億2506万+1.26%171.36
03/081,3571,3861,3561,370+0.22%6,500184億1162万+1.48%16.981.36
03/071,3701,3701,3631,367-0.58%3,000183億7130万+1.56%16.951.36
03/061,3891,3891,3611,375-1.43%3,700184億7882万+2.38%17.051.36
03/051,4001,4001,3801,395-0.78%2,700187億4760万+4.18%17.291.38
03/041,4021,4061,3951,406+0.07%10,600188億9543万+5.32%17.431.39
03/011,3971,4051,3971,405+0.07%4,300188億8199万+5.64%17.421.39
02/281,4061,4061,3861,404+0.65%4,900188億6855万+5.88%17.411.39
02/271,3881,4021,3841,395+0.72%9,200187億4760万+5.68%17.291.38
02/261,3881,3881,3811,385-0.36%1,000186億1321万+5.32%17.171.37
02/251,3651,3901,3601,390+1.68%8,000186億8040万+5.95%17.231.38
02/221,3711,3781,3381,367-0.87%6,900183億7130万+4.51%16.951.36
02/211,3661,3811,3661,379+0.07%4,100185億3257万+5.67%17.11.37
02/201,3711,3841,3711,378-0.86%4,900185億1913万+5.92%17.081.37
02/191,3901,3941,3901,390-0.5%3,100186億8040万+7.09%17.231.38
02/181,4101,4101,3871,397-0.78%6,700187億7448万+7.96%17.321.39
02/151,3311,4091,3311,408+7.89%26,700189億2231万+9.15%17.461.4
02/141,2921,3051,2901,305+1.24%3,500175億3808万+1.56%16.181.29
02/131,2821,2961,2821,289+0.55%3,100173億2305万+0.39%15.981.28
02/121,2901,2901,2771,282+0.47%2,300172億2898万-0.08%15.891.27
02/081,2761,2861,2761,276-1.54%3,900171億4834万-0.55%15.821.27
02/071,2721,2971,2721,296+1.49%2,500174億1712万+1.01%16.071.29
02/061,2761,2831,2711,277+0.16%1,800171億6178万-0.62%15.831.27
02/051,2731,2791,2731,275+0.31%1,300171億3490万-0.55%15.811.26
02/041,2701,2771,2691,271+0.32%4,700170億8114万-0.55%15.761.26
02/011,2671,2751,2591,267-0.08%7,100170億2739万-0.78%15.711.26
01/311,2891,2941,2681,268-1.48%4,500170億4083万-0.78%15.721.26
01/301,2971,2971,2821,287-0.08%4,300172億9617万+0.63%15.961.28
01/291,2861,2991,2821,288-0.54%2,700173億961万+0.31%15.971.28
01/281,2981,2981,2881,295+0.62%4,000174億368万+0.54%16.051.28
01/251,2931,2961,2851,287-0.08%3,800172億9617万-0.39%15.961.28
01/241,2901,2901,2711,288+1.5%3,100173億961万-0.69%15.971.28
01/231,2671,2851,2671,269-0.08%2,100170億5427万-2.46%15.731.26
01/221,2951,3011,2671,270-1.63%3,800170億6771万-2.76%15.741.26
01/211,2971,3061,2911,291-0.23%2,800173億4993万-1.53%161.28
01/181,2981,3141,2921,294-0.31%1,800173億9024万-1.67%16.041.28
01/171,2991,3051,2911,298+0.54%1,500174億4400万-1.67%16.091.29
01/161,2981,2991,2851,291-0.54%2,800173億4993万-2.49%161.28
01/151,2861,3141,2861,298+0.93%5,300174億4400万-2.26%16.091.29
01/111,2931,2941,2731,286-0.23%3,200172億8273万-3.45%15.941.28
01/101,2821,2921,2801,289+0.55%2,700173億2305万-3.52%15.981.28
01/091,2941,2941,2741,282-0.62%2,700172億2898万-4.4%15.891.27
01/081,2831,2901,2601,290+2.22%3,700173億3649万-4.09%15.991.28
01/071,2961,2961,2461,262-1.64%7,700169億6019万-6.52%15.651.25
01/041,2431,2831,2431,283+0.79%5,000172億4241万-5.38%15.911.27
2018
12/281,3041,3041,2701,273-4.57%5,300171億802万-6.33%15.781.26
12/271,2441,3341,2421,334+10.07%5,900179億2781万-2.13%16.541.32
12/261,1721,2161,1721,212+2.8%9,100162億8824万-11.21%15.031.2
12/251,1751,2171,1711,179-4.53%24,600158億4474万-13.94%14.621.17
12/211,2601,2691,2321,235-4.26%21,700165億9734万-10.25%15.311.22
12/201,3071,3191,2901,290-1.53%9,500173億3649万-6.52%15.991.28
12/191,4001,4001,3101,310-6.43%10,800176億527万-5.14%16.241.3
12/181,3971,4041,3831,400-0.14%4,400188億1479万+1.45%17.361.39
12/171,3911,4021,3911,402+0.79%4,700188億4167万+1.82%17.381.39
12/141,4081,4081,3871,391-1.07%9,800186億9384万+1.24%17.241.38
12/131,4011,4071,3931,406+0.36%4,000188億9543万+2.48%17.431.39
12/121,3911,4041,3911,401+0.57%4,100188億2823万+2.34%17.371.39
12/111,4091,4091,3431,393+0.58%13,200187億2072万+1.98%17.271.38
12/101,3831,4031,3831,385-1.77%5,000186億1321万+1.61%17.171.37
12/071,4191,4201,3951,410+1.29%8,200189億4919万+3.6%17.481.4
12/061,4091,4131,3921,392-0.57%8,500187億728万+2.5%17.261.38
12/051,3971,4071,3971,400+0.21%4,000188億1479万+3.32%17.361.39
12/041,4051,4091,3951,397-0.43%5,200187億7448万+3.4%17.321.39
12/031,3921,4031,3921,403+0.94%2,500188億5511万+4.16%17.391.39
11/301,4051,4051,3901,390-1.07%3,000186億8040万+3.5%17.231.38
11/291,3921,4071,3881,405+0.93%4,100188億8199万+4.93%17.421.39
11/281,4051,4051,3851,392-0.85%8,500187億728万+4.27%17.261.38
11/271,4011,4041,3911,4040%4,100188億6855万+5.41%17.411.39
11/261,3861,4071,3801,404+2.11%6,500188億6855万+5.72%17.411.39
11/221,3711,3761,3571,375-0.07%2,100184億7882万+3.93%17.051.36
11/211,3511,3771,3501,376+1.03%9,600184億9225万+4.08%17.061.36
11/201,3471,3651,3471,362+1.04%3,000183億411万+3.18%16.891.35
11/191,3301,3551,3201,348+1.35%6,200181億1596万+2.35%16.711.34
11/161,3651,3651,3301,330-0.67%5,900178億7405万+1.14%16.491.32
11/151,3301,3601,3301,339+2.92%10,400179億9501万+1.83%16.61.33
11/141,3051,3161,3001,301-0.31%6,200174億8432万-0.99%16.131.29
11/131,3111,3161,2971,305-1.14%6,800175億3808万-0.91%16.181.29
11/121,3121,3271,3121,320-0.98%3,400177億3966万0%16.361.31
11/091,3191,3411,3191,333+0.3%2,000179億1437万+0.76%16.531.32
11/081,3251,3441,3251,329+0.3%1,300178億6061万+0.15%16.481.32
11/071,3301,3431,3251,325-0.38%3,100178億686万-0.3%16.431.31
11/061,3301,3401,3301,330+0.76%2,600178億7405万-0.3%16.491.32
11/051,3181,3321,3171,320-0.83%3,200177億3966万-1.27%16.361.31
11/021,3301,3391,3251,331+0.08%4,500178億8749万-0.67%16.51.32
11/011,3281,3341,3211,330+0.76%5,800178億7405万-0.89%16.491.32
10/311,3151,3201,3051,320+1.54%6,000177億3966万-1.79%16.361.31
10/301,2761,3161,2761,300+0.46%57,700174億7088万-3.49%16.121.29