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
03/291,3431,3681,3261,361+1.72%37,600281億791万+3.42%6.940.49
03/281,3551,3551,3121,338-2.83%34,100276億3291万+1.44%6.820.48
03/271,3351,3791,3331,377+2.53%44,000284億3835万+4.16%7.020.5
03/261,2991,3431,2821,343+5.09%52,400277億3617万+1.67%6.850.49
03/251,3151,3211,2781,278-3.11%46,300263億9376万-3.33%6.520.46
03/221,2661,3191,2631,319+4.27%62,500272億4051万-0.3%6.730.48
03/201,2291,2691,2291,265+3.77%70,300261億2528万-4.31%6.450.46
03/191,2401,2421,2111,219-2.4%49,400251億7527万-7.86%6.220.44
03/181,2371,2501,2071,249+1.05%74,100257億9484万-5.88%6.370.45
03/151,2291,2531,2211,236+1.15%52,500255億2636万-6.86%6.30.45
03/141,2411,2411,2101,222-1.05%46,500252億3723万-8.12%6.230.44
03/131,2581,2761,2281,235-1.67%38,800255億571万-7.42%6.30.45
03/121,2801,2801,2421,256-0.55%47,200259億3941万-6.2%6.410.46
03/111,2851,2871,2521,263-1.25%37,400260億8398万-6.03%6.440.46
03/081,2951,3121,2721,279-3.03%53,700264億1441万-4.98%6.520.46
03/071,3221,3291,3121,319-1.27%23,100272億4051万-2.08%6.730.48
03/061,3271,3491,3241,336+0.07%21,700275億9160万-0.82%6.810.48
03/051,3251,3401,3191,335+0.75%23,400275億7095万-0.82%6.810.48
03/041,3411,3481,3191,325-1.27%24,900273億6443万-1.56%6.760.48
03/011,3501,3631,3321,342-0.81%31,900277億1552万-0.37%6.840.49
02/281,3821,3931,3531,353-2.38%25,500279億4269万+0.45%6.90.49
02/271,4111,4151,3801,386-1.77%19,500286億2422万+3.05%7.070.5
02/261,4301,4301,3961,411-0.91%13,300291億4053万+5.06%7.20.51
02/251,4251,4331,4141,424+0.14%16,600294億901万+6.19%7.260.52
02/221,4271,4381,4061,422-1.25%32,100293億6771万+6.52%7.250.52
02/211,4141,4461,4111,440+1.84%30,400297億3945万+8.27%7.340.52
02/201,3641,4141,3641,414+3.74%32,000292億249万+6.8%7.210.51
02/191,3581,3981,3531,363+0.37%35,200281億4922万+3.18%6.950.49
02/181,3331,3581,3331,358+3.98%25,500280億4595万+2.96%6.930.49
02/151,2811,3111,2741,306+0.77%13,400269億7203万-0.84%6.660.47
02/141,2941,3071,2881,296+0.15%15,700267億6551万-1.67%6.610.47
02/131,2951,2971,2671,294-0.61%13,700267億2420万-1.97%6.60.47
02/121,2621,3061,2531,302+3.91%19,300268億8942万-1.44%6.640.47
02/081,2851,2871,2511,253-3.91%18,400258億7745万-5.15%6.390.45
02/071,3281,3281,2911,304-1.81%15,600269億3072万-1.44%6.650.47
02/061,3621,3621,3261,328-2.71%17,400274億2638万+0.3%6.770.48
02/051,3501,3651,3401,365-0.44%18,100281億9052万+3.41%6.960.49
02/041,3431,3721,3391,371+4.34%22,300283億1444万+4.42%6.990.5
02/011,3171,3351,3051,314-0.83%18,900271億3725万+0.23%6.70.48
01/311,3101,3461,3091,325+1.15%22,700273億6443万+0.99%6.760.48
01/301,3251,3451,3081,310-0.61%26,900270億5464万-0.46%6.680.47
01/291,3241,3441,3071,318-0.45%27,500272億1986万-0.23%6.720.48
01/281,3341,3421,3191,324-1.49%18,400273億4377万-0.23%6.750.48
01/251,3391,3741,3311,344+0.37%19,100277億5682万+0.9%6.850.49
01/241,3151,3421,3091,339+1.29%10,200276億5356万+0.15%6.830.49
01/231,3141,3361,3121,322-1.2%10,700273億247万-1.56%6.740.48
01/221,3431,3461,3191,338-0.3%16,400276億3291万-0.59%6.820.48
01/211,3191,3441,3191,342+3.87%24,800277億1552万-0.74%6.840.49
01/181,2901,3161,2851,292+0.86%29,100266億8290万-4.86%6.590.47
01/171,3041,3181,2681,281-1.39%24,400264億5572万-6.22%6.530.46
01/161,3451,3451,2911,299-2.77%18,900268億2746万-5.6%6.620.47
01/151,2981,3361,2821,336+2.38%24,000275億9160万-3.75%6.810.48
01/111,3161,3241,3011,305-1.06%19,900269億5138万-6.85%6.660.47
01/101,3171,3221,2991,319-1.12%15,100272億4051万-6.72%6.730.48
01/091,3481,3481,3211,334-0.74%24,400275億5030万-6.39%6.80.48
01/081,3441,3601,3151,344+1.2%20,400277億5682万-6.28%6.850.49
01/071,3191,3521,3181,328+3.51%21,700274億2638万-7.78%6.770.48
01/041,2911,3021,2671,283-2.14%31,100264億9702万-11.27%6.540.46
2018
12/281,3291,3381,3091,311-1.06%25,100270億7529万-9.9%6.690.48
12/271,2731,3331,2731,325+8.61%31,200273億6443万-9.37%6.760.48
12/261,2101,2491,2001,220+0.58%46,300251億9592万-17.01%6.220.44
12/251,2791,2791,2071,213-7.12%25,300250億5136万-18.15%6.190.44
12/211,3371,3371,2891,306-2.25%48,200269億7203万-12.64%6.660.47
12/201,4091,4091,3271,336-6.38%28,200275億9160万-11.17%6.810.48
12/191,4251,4441,4081,427-0.42%20,800294億7097万-5.68%7.280.52
12/181,4531,4771,4311,433-2.65%23,500295億9488万-5.6%7.310.52
12/171,4711,5021,4551,472+2.15%49,000304億33万-3.48%7.510.53
12/141,4651,4671,4351,441-2.44%30,200297億6010万-5.82%7.350.52
12/131,4851,4981,4731,477-0.54%24,900305億359万-3.78%7.530.54
12/121,4331,4951,4331,485+4.95%33,000306億6881万-3.45%7.570.54
12/111,4851,4851,4151,415-4.07%34,100292億2314万-8.18%7.220.51
12/101,4661,5251,4661,475-1.07%31,700304億6229万-4.59%7.520.53
12/071,4951,5191,4811,491-1%24,100307億9272万-3.93%7.60.54
12/061,5341,5371,5021,506-1.57%27,000311億251万-3.15%7.680.55
12/051,5501,5531,5251,530-3.29%19,900315億9817万-1.8%7.80.55
12/041,6371,6371,5801,582-4.41%28,800326億7209万+1.35%8.070.57
12/031,6311,6601,6251,655+1.47%22,300341億7972万+6.23%8.440.6
11/301,6121,6411,6001,631+0.93%19,100336億8406万+5.09%8.320.59
11/291,5731,6341,5731,616+4.6%33,000333億7427万+4.39%8.240.59
11/281,5151,5461,5101,545+2.66%15,800319億795万-0.26%7.880.56
11/271,4951,5111,4681,505+2.1%21,100310億8186万-2.97%7.680.55
11/261,4901,5041,4711,474-1.4%14,000304億4163万-5.39%7.520.53
11/221,5001,5011,4671,495-0.53%25,900308億7533万-4.47%7.620.54
11/211,5011,5231,4861,503-0.53%23,700310億4055万-4.39%7.670.54
11/201,5341,5341,5061,511-1.69%11,100312億577万-4.37%7.710.55
11/191,5321,5451,5291,537+1.12%9,300317億4273万-3.15%7.840.56
11/161,5301,5351,5101,520-0.91%12,600313億9164万-4.52%7.750.55
11/151,5481,5501,5131,534-1.86%24,500316億8078万-4.18%7.820.56
11/141,5631,5771,5471,563+0.58%10,400322億7970万-2.86%7.970.57
11/131,5871,5871,5441,554-2.94%17,600320億9382万-3.96%7.930.56
11/121,5961,6391,5891,601-0.06%12,300330億6449万-1.78%8.170.58
11/091,5771,6061,5771,602+1.91%16,100330億8514万-2.44%8.170.58
11/081,5701,5931,5621,572+0.77%13,200324億6557万-5.07%8.020.57
11/071,5501,5831,5301,560+0.26%18,700322億1774万-6.53%7.960.57
11/061,5341,5721,5221,556+1.17%14,200321億3513万-7.49%7.940.56
11/051,6001,6001,5331,538-4.29%37,900317億6339万-9.37%7.840.56
11/021,5891,6411,5551,607+1.52%47,700331億8840万-6.13%8.20.58
11/011,5611,6181,5611,583-0.31%25,600326億9274万-8.23%8.070.57
10/311,5971,6021,5661,5880%21,200327億9601万-8.79%8.10.58
10/301,5181,5901,5101,588+5.31%42,900327億9601万-9.72%8.10.58