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
03/292,4002,4172,2952,386-1.45%203,700531億9777万+8.16%34.083.19
03/282,4432,4452,3772,421-1.18%101,700539億7813万+10.35%34.583.23
03/272,4692,5182,4242,450+1.41%174,800546億2471万+12.33%34.993.27
03/262,4362,4752,3732,416-0.82%198,000538億6665万+11.44%34.53.23
03/252,3812,4532,3502,436+0.21%150,200542億7992万+12.93%34.773.25
03/222,3472,4592,3472,431+3.1%181,600541億6851万+13.39%34.73.24
03/202,2402,4212,2382,358+4.38%307,800525億4189万+10.65%33.653.15
03/192,2452,2872,2202,259+1.26%134,300503億3594万+6.46%32.243.02
03/182,1742,2482,1742,231+3.43%150,000497億1203万+5.53%31.842.98
03/152,1162,1672,0812,157+2.03%73,100480億6313万+2.28%30.782.88
03/142,1142,1602,1112,114-0.47%86,300471億499万+0.28%30.172.82
03/132,1172,1782,1142,124+0.47%97,900473億2781万+0.66%30.312.83
03/122,0492,1252,0352,114+5.17%83,700471億499万+0.28%30.172.82
03/112,0302,0371,9742,010-1.37%60,200447億8762万-4.6%28.692.68
03/082,1012,1122,0212,038-5.25%135,000454億1153万-3.23%29.092.72
03/072,1472,1882,1452,151+0.19%101,200479億2944万+2.14%30.72.87
03/062,1382,1582,1082,147+0.19%38,500478億4031万+2.38%30.642.87
03/052,1352,1912,1282,143+0.52%114,600477億5118万+2.58%30.592.86
03/042,1492,1632,1132,132-0.05%71,700475億607万+2.6%30.432.85
03/012,0982,1492,0762,133+1.67%75,500475億2835万+3.14%30.442.85
02/282,1382,1552,0982,098-2.28%69,200467億4847万+2.09%29.942.8
02/272,1452,1762,1202,147+0.75%116,000478億4031万+5.14%30.642.87
02/262,0912,1332,0912,131+3.05%99,800474億8379万+5.08%30.412.84
02/252,0652,0882,0642,068+0.15%27,500460億8000万+2.63%29.512.76
02/222,0532,0672,0242,065-0.48%68,800460億1315万+2.84%29.472.76
02/212,0972,1142,0632,075-1.57%94,100462億2519万+3.8%29.612.77
02/202,0982,1282,0822,108-0.33%65,100469億6033万+6.09%30.082.81
02/192,1632,1852,1062,115-1.44%92,100471億1627万+7.14%30.182.82
02/182,1372,1662,1152,146+2.39%67,700478億687万+9.49%30.622.86
02/152,1082,1402,0822,096-0.57%50,000466億9301万+7.76%29.912.8
02/142,1712,1712,0982,108-1.54%82,500469億6033万+9%30.082.81
02/132,1002,1832,0782,141+3.48%85,900476億9548万+11.39%30.552.86
02/122,0842,1212,0582,069-0.86%52,500460億9152万+8.5%29.522.76
02/082,0872,1422,0652,087-2.2%68,000464億9251万+10.31%29.782.78
02/072,1832,1962,1152,134-1.16%100,300475億3954万+13.57%30.452.85
02/062,1142,1662,1002,159+3.1%151,600480億9647万+15.83%30.812.88
02/052,0982,1172,0662,094+1.16%74,600466億4845万+13.56%29.882.79
02/042,0272,1462,0032,070+3.97%240,600461億1380万+13.49%29.542.76
02/011,9002,0411,9001,991-2.4%204,800443億5390万+10%28.412.66
01/311,9702,0491,9412,040+6.47%149,500454億4548万+13.27%29.112.72
01/301,9571,9771,9091,916-2.1%116,400426億8311万+6.86%27.342.56
01/291,9031,9601,8801,957+4.1%114,400435億9648万+9.45%27.922.61
01/281,8991,9201,8711,880+0.97%89,100418億8113万+5.26%26.822.51
01/251,8341,8931,8141,862+1.97%80,200414億8014万+4.14%26.572.48
01/241,7641,8311,7571,826+2.76%52,200406億7816万+1.9%26.052.44
01/231,7761,8071,7451,777-0.06%34,500395億8658万-1.06%25.352.37
01/221,8341,8341,7681,778-2.52%41,200396億886万-1.17%25.372.37
01/211,8801,8841,8111,824-2.46%72,600406億333万+1.28%262.43
01/181,8551,8981,8551,870+0.54%53,000416億2732万+3.43%26.662.49
01/171,8091,8631,7791,860+4.85%78,800414億471万+2.54%26.522.48
01/161,7671,8171,7581,774-0.34%53,700394億9030万-2.69%25.292.37
01/151,7501,7881,7321,780+0.91%63,400396億2386万-3%25.382.37
01/111,7771,8141,7631,764-0.06%76,800392億6769万-4.75%25.152.35
01/101,8191,8231,7651,765-3.66%93,200392億8995万-5.41%25.162.35
01/091,7881,9201,7881,832+2.46%128,400407億8141万-2.6%26.122.44
01/081,7961,8581,7821,788+0.39%103,400398億195万-5.4%25.492.38
01/071,7881,8031,7431,781+4.76%89,400396億4612万-6.21%25.392.37
01/041,6841,7151,6551,700-3.13%64,700378億4302万-10.76%24.242.27
2018
12/281,7141,7681,7141,755+0.06%84,600390億6735万-8.36%25.022.34
12/271,8121,8121,7101,754+6.17%172,500390億4509万-8.84%25.012.34
12/261,6011,6991,6011,652+3.31%97,200367億7451万-14.49%23.552.2
12/251,5991,6561,5631,599-6.98%215,900355億9469万-17.92%22.82.13
12/211,7351,7621,6581,719-3.15%190,200382億6597万-12.39%24.512.29
12/201,8241,8771,7611,775-3.69%154,400394億6961万-10.04%25.272.36
12/191,8141,8751,7551,843+2.62%116,900409億8168万-7.06%26.242.45
12/181,8241,8701,7781,796-5.67%147,800399億3657万-9.88%25.572.39
12/171,8971,9431,8701,904-0.37%66,700423億3810万-4.99%27.112.54
12/141,9471,9471,8681,911-2.6%105,800424億9376万-5.02%27.212.54
12/131,9321,9731,9061,962+1.24%82,500436億2781万-2.87%27.942.61
12/121,8401,9551,8381,938+5.33%117,200430億9414万-4.3%27.592.58
12/111,9001,9501,8221,840-0.59%176,500409億1497万-9.31%26.22.45
12/101,9451,9451,8311,851-6.47%169,600411億5957万-9.13%26.362.46
12/072,0502,0981,9761,979-2.94%154,700440億583万-3.18%28.182.64
12/062,0642,0992,0212,039-1.97%83,300453億4001万-0.29%29.032.72
12/052,0222,1462,0102,080+0.39%131,400462億5171万+1.51%29.622.77
12/042,1912,2192,0692,072-5.65%195,000460億7382万+1.27%29.52.76
12/032,1162,2052,0892,196+3.68%270,100488億3113万+7.59%31.272.92
11/302,1502,1502,0412,118-0.56%382,000470億9669万+4.03%30.162.82
11/292,1002,1482,0522,130+2.85%266,600473億6353万+3.65%30.332.84
11/282,0062,0772,0002,071+3.55%167,100460億5158万-0.34%29.492.76
11/271,9742,0051,9182,000+3.41%162,300444億7280万-5.03%28.482.66
11/261,9631,9851,9321,934-1.78%104,400430億519万-9.41%27.542.58
11/221,9631,9841,9191,969+0.66%110,000437億8347万-9.39%28.042.62
11/211,9482,0151,9351,956-0.51%148,000434億2398万-11.45%27.82.6
11/201,9862,0121,9611,966-3.72%146,600436億4598万-12.43%27.942.61
11/191,9572,0561,9022,042+4.29%170,900453億3321万-10.44%29.022.71
11/162,0032,0191,9501,958-2.15%150,300434億6838万-15.27%27.832.6
11/152,0172,0631,9972,001-0.79%111,100444億2300万-14.96%28.442.66
11/142,0892,1171,9882,017-3.4%209,200447億7820万-15.61%28.672.68
11/132,0522,1141,9612,088+0.63%212,900463億5443万-14.14%29.682.78
11/122,0802,1392,0752,075-1.61%119,700460億6583万-16.13%29.492.76
11/092,1042,1452,0702,109+0.29%179,800468億2064万-16.28%29.982.8
11/082,1482,1702,0822,103+1.01%189,500466億8744万-17.59%29.892.8
11/072,0372,1122,0372,082+1.07%245,200462億2123万-19.18%29.592.77
11/062,0572,1552,0312,060+1.13%277,400457億3282万-20.86%29.282.74
11/052,0182,0651,9942,037+0.84%162,600452億2221万-22.64%28.952.71
11/022,0002,0451,9662,020+0.6%392,500448億4480万-24.15%28.712.68
11/012,0782,0951,9852,008-5.64%374,600445億7840万-25.3%28.542.67
10/312,0502,1282,0232,128+6.4%362,600472億4245万-21.59%30.252.83
10/301,9582,0411,9182,000+2.15%522,700444億80万-26.85%28.432.66