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
03/292,3542,4302,3232,418+2.63%31,900134億249万+1.55%54.422.45
03/282,3612,3752,3442,356-1.92%25,900130億5883万-1.22%53.022.39
03/272,3692,4212,3692,402+1.39%18,800133億1380万+0.38%54.062.43
03/262,4052,4352,3602,369+1.02%26,000131億3089万-1.17%53.322.4
03/252,3402,3652,2922,345-2.9%32,900129億9786万-2.33%52.782.38
03/222,3442,4192,3302,415+3.03%35,600133億8586万+0.63%54.352.45
03/202,3512,3632,3292,344-0.76%19,900129億9232万-2.21%52.752.38
03/192,3712,3902,3452,362-1.54%17,900130億9209万-1.5%53.162.39
03/182,3722,4052,3112,399+3.32%55,400132億9717万+0.08%53.992.43
03/152,3152,3402,3002,322+0.48%16,500128億7038万-2.97%52.262.35
03/142,3782,3952,3102,311-2.37%16,500128億941万-3.55%52.012.34
03/132,3362,4202,3032,367+3.18%65,900131億1980万-1.38%53.272.4
03/122,3102,3252,2802,294+0.48%15,800127億1518万-4.58%51.632.32
03/112,2882,3002,2202,283+1.29%23,200126億5421万-5.11%51.382.31
03/082,3092,3352,2312,254-4.45%52,700124億9347万-6.36%50.732.28
03/072,4012,4012,3532,359-1.63%23,300130億7546万-2.08%53.092.39
03/062,4242,4652,3972,398-1.07%28,600132億9163万-0.25%53.972.43
03/052,4262,4732,3952,424-1.18%34,900134億3574万+0.92%54.552.46
03/042,4532,4882,4422,453+0.12%21,600135億9648万+2.29%55.212.49
03/012,4082,4602,4082,450+1.87%16,600135億7986万+2.3%55.142.48
02/282,4482,4482,4052,405-2.39%18,000133億3043万+0.59%54.132.44
02/272,4252,4882,3882,464+2.67%28,900136億5745万+3.14%55.452.5
02/262,4582,4842,3702,400-2.36%40,300133億272万+0.67%54.012.43
02/252,4732,4762,4292,458-0.57%26,600136億2420万+3.23%55.322.49
02/222,5052,5482,4702,472-2.1%42,800137億180万+3.91%55.632.5
02/212,5142,5602,4812,525-0.55%45,100139億9557万+6.23%56.832.56
02/202,5602,6002,4812,539+1.16%122,300140億7316万+7%57.142.57
02/192,4612,5532,4362,510+2.03%78,900139億1242万+6.04%56.492.54
02/182,3882,4672,3682,460+5.22%70,100136億3528万+4.24%55.362.49
02/152,3012,6072,2312,338-0.17%399,800129億5906万-0.6%52.622.37
02/142,4232,4232,3322,342-1.31%32,900129億8123万-0.34%52.712.37
02/132,3382,4302,3382,373+1.98%42,200131億5306万+1.06%53.412.4
02/122,3132,3722,3122,327+1.13%17,300128億9809万-0.73%52.372.36
02/082,3672,3672,2782,301-3.44%42,000127億5398万-1.75%51.792.33
02/072,4032,4152,3222,383-1.24%40,900132億849万+1.97%53.632.41
02/062,5042,5202,3722,413-2.9%103,600133億7477万+3.61%54.312.45
02/052,3462,8462,2802,485+5.92%599,200137億7385万+7.34%55.932.52
02/042,2852,3642,2762,346+2.67%23,800130億340万+2.36%52.82.38
02/012,3102,3202,2622,285-0.78%17,000126億6529万0%51.432.32
01/312,2882,3312,2822,303+2.9%15,800127億6506万+0.79%51.832.33
01/302,3082,3362,2302,238-4.68%31,000124億478万-2.36%50.372.27
01/292,3142,3482,2802,348+0.38%13,200130億1449万+2.09%52.842.38
01/282,3772,3822,3352,339-1.6%10,700129億6460万+1.3%52.642.37
01/252,3022,3952,3022,377+1.19%13,400131億7523万+2.37%53.52.41
01/242,3742,3742,3172,349+0.38%14,700130億2003万+0.51%52.872.38
01/232,3042,3872,2772,340+0.13%17,300129億7015万-0.55%52.662.37
01/222,3352,3692,2732,337+0.09%26,000129億5352万-1.18%52.62.37
01/212,4252,4412,3212,335-3.23%25,700129億4243万-2.1%52.552.37
01/182,4222,4802,4022,413-0.37%25,300133億7477万+0.37%54.312.45
01/172,3942,4352,3812,422+0.17%17,400134億2466万+0.04%54.512.45
01/162,3712,4282,3502,418+1.55%27,100134億249万-0.94%54.422.45
01/152,3982,4082,3332,381+1.36%21,300131億9740万-3.25%53.592.41
01/112,2762,3952,2752,349+3.71%40,700130億2003万-5.47%52.872.38
01/102,2742,3052,2102,265-0.31%23,000125億5444万-9.51%50.982.3
01/092,3202,3332,2662,272-1.22%29,000125億9324万-10.16%51.132.3
01/082,2312,3172,2312,300+0.83%25,200127億4844万-9.95%51.762.33
01/072,3402,3582,2802,281+0.8%37,200126億4312万-11.52%51.342.31
01/042,1032,2702,0872,263+3.71%41,700125億4335万-13.1%50.932.29
2018
12/282,1882,2332,1402,182-0.27%37,100120億9438万-17.1%49.112.21
12/272,1562,2452,1402,188+6.78%63,900121億2764万-17.81%49.242.22
12/261,9802,0761,9802,049+6.33%75,200113億5719万-23.8%46.112.08
12/251,9312,0291,9181,927-11.24%138,200106億8097万-29.41%43.371.95
12/212,1912,3172,1122,171-4.23%102,500120億3341万-21.57%48.862.2
12/202,4072,4462,2362,267-8.81%117,000125億6552万-19.04%51.022.3
12/192,4342,5522,4132,486+2.14%60,000137億7940万-11.94%55.952.52
12/182,4822,5282,4212,434-5.73%76,000134億9117万-14.39%54.782.47
12/172,6012,6652,5752,582-2.86%37,900143億1150万-9.78%58.112.62
12/142,7232,7312,6362,658-3.84%38,600147億3276万-7.87%59.822.69
12/132,7582,7772,7062,764+0.55%30,700153億2029万-4.85%62.212.8
12/122,6652,7662,6162,749+4.29%62,800152億3715万-5.82%61.872.79
12/112,8412,8412,6252,636-7.22%101,000146億1082万-10.06%59.332.67
12/102,7513,0002,6882,841+1.39%194,700157億4709万-3.69%63.942.88
12/072,8452,8782,7502,802-0.92%36,900155億3092万-5.37%63.062.84
12/062,9082,9152,7632,828-3.22%77,200156億7503万-4.78%63.652.87
12/052,8502,9812,8502,922-0.17%35,800161億9606万-1.95%65.762.96
12/042,9563,0402,9102,927-2.04%49,400162億2377万-1.71%65.882.97
12/032,8433,0202,8282,988+6.52%94,000165億6188万+0.71%67.253.03
11/302,9002,9372,8032,805-3.28%54,200155億4755万-5.17%63.132.84
11/292,9132,9872,8852,900-0.31%36,800160億7412万-1.99%65.272.94
11/282,9022,9622,8912,909+0.87%27,100161億2400万-1.95%65.472.95
11/272,9722,9902,8772,884-2.14%23,900159億8543万-3.12%64.912.92
11/262,9262,9802,8862,947-0.1%24,700163億3463万-1.54%66.332.99
11/222,9262,9782,8682,950+0.85%36,200163億5126万-1.86%66.392.99
11/212,7812,9502,7652,925+1.53%36,300162億1269万-3.15%65.832.96
11/202,9842,9862,8722,881-5.7%66,500159億6880万-5.23%64.842.92
11/192,8983,0752,8983,055+5.49%61,900169億3325万-0.07%68.763.1
11/163,0253,0252,8802,896-2.59%44,000160億5194万-5.51%65.182.93
11/152,8293,0552,8102,973+4.5%60,100164億7874万-3.91%66.913.01
11/142,9903,0102,8262,845-4.37%56,600157億6926万-8.7%64.032.88
11/132,8413,0452,7712,975+2.59%100,900164億8983万-5.65%66.963.01
11/122,9413,0302,8852,900-8.37%151,100160億7412万-8.98%65.272.94
11/093,1753,2653,1153,1650%73,300175億4296万-1.86%71.233.21
11/083,2003,2303,1153,165+1.61%54,600175億4296万-2.85%71.233.21
11/073,0703,2053,0303,115+2.13%64,700172億6582万-5.43%70.113.16
11/063,1103,1302,9913,050-1.61%44,100169億554万-8.24%68.643.09
11/053,0703,1903,0103,100-0.32%56,200171億8268万-7.6%69.773.14
11/023,0703,1453,0603,110+2.81%63,100172億3810万-8.04%69.993.15
11/013,0353,0702,9493,025-2.42%84,600167億6697万-10.95%68.083.07
10/312,8803,1552,8653,100+8.85%182,600171億8268万-9.3%69.773.14
10/302,6192,8552,6162,848+6.71%78,500157億8589万-16.85%64.12.89