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
03/294,6954,6954,6354,695+1.29%674,8008309億2718万+7.98%24.582.35
03/284,6504,6554,5954,635-0.43%695,3008203億831万+6.95%24.272.32
03/274,6904,6904,6054,655-0.21%754,4008238億4793万+7.7%24.372.33
03/264,6004,6654,5904,665+3.67%934,7008256億1775万+8.26%24.422.33
03/254,5204,5304,4804,500-1.32%575,7007964億1583万+4.75%23.562.25
03/224,5454,5804,5204,560+2.24%1,069,6008070億3471万+6.42%23.872.28
03/204,4304,4704,4154,460+1.13%609,2007893億3658万+4.33%23.352.23
03/194,3354,4204,3154,410+2.08%612,5007804億8751万+3.3%23.092.21
03/184,2954,3354,2854,320+1.77%572,3007645億5920万+1.34%22.622.16
03/154,2254,2604,1854,245-0.12%762,1007512億8560万-0.35%22.232.12
03/144,2504,2654,2304,250+0.59%450,3007521億7051万-0.3%22.252.13
03/134,2104,2754,2104,225-0.12%489,0007477億4597万-0.94%22.122.11
03/124,1654,2354,1554,230+2.42%539,7007486億3088万-0.84%22.152.12
03/114,1354,1454,0804,130+0.24%393,5007309億3275万-3.19%21.622.07
03/084,2104,2304,1104,120-3.06%885,2007291億6294万-3.47%21.572.06
03/074,2054,2654,2054,250+0.12%423,5007521億7051万-0.49%22.252.13
03/064,2404,2504,2204,245-0.12%425,7007512億8560万-0.52%22.232.12
03/054,2554,2654,2254,250-0.47%386,6007521億7051万-0.26%22.252.13
03/044,3004,3104,2404,270+0.95%599,2007557億1013万+0.38%22.362.14
03/014,2504,2654,2054,230+0.36%635,0007486億3088万-0.38%22.152.12
02/284,2354,2554,1954,215-0.82%626,3007459億7616万-0.54%22.072.11
02/274,2804,3004,2454,250-0.47%461,5007521億7051万+0.47%22.252.13
02/264,2854,3154,2554,270-0.93%471,1007557億1013万+1.07%22.362.14
02/254,3404,3754,2954,310+0.12%517,7007627億8939万+2.21%22.572.16
02/224,3304,3304,2604,305-0.81%374,2007619億448万+2.35%22.542.15
02/214,3304,3654,2904,340+0.12%570,9007680億9882万+3.48%22.722.17
02/204,3704,3754,3154,335-0.23%406,1007672億1392万+3.66%22.72.17
02/194,3504,3804,3054,345+0.12%424,9007689億8373万+4.22%22.752.17
02/184,3254,3554,2954,340+2.6%512,9007680億9882万+4.55%22.722.17
02/154,3004,3004,2204,230-1.4%484,8007486億3088万+2.32%22.152.12
02/144,3004,3354,2704,290-0.58%396,9007592億4976万+4.1%22.462.15
02/134,2904,3454,2604,315+1.41%421,5007636億7429万+5.12%22.592.16
02/124,3004,3054,2354,255+0.12%587,4007530億5541万+4.11%22.282.13
02/084,3354,3604,2304,250-1.96%854,4007521億7051万+4.55%22.252.13
02/074,2454,3504,1954,335+1.29%613,0007672億1392万+7.09%22.72.17
02/064,2554,2904,2454,280+0.71%434,5007574億7995万+6.12%22.412.14
02/054,2354,2904,2204,250+0.12%430,5007521億7051万+5.8%22.252.13
02/044,1804,2754,1504,245+1.92%738,0007512億8560万+6.2%22.232.12
02/014,1004,2204,0854,165-1.19%1,352,9007371億2710万+4.62%21.812.08
01/314,2304,2404,1904,215+1.69%1,048,3007459億7616万+6.17%22.072.11
01/304,1004,1604,0604,145+1.1%757,2007335億8747万+4.59%21.72.07
01/294,0654,1004,0454,100+0.86%636,5007256億2331万+3.59%21.472.05
01/284,0804,0804,0354,0650%418,3007194億2897万+2.76%21.282.03
01/254,0204,0804,0154,065+0.99%446,9007194億2897万+2.83%21.282.03
01/244,0754,0804,0054,025-0.12%521,7007123億4972万+1.8%21.072.01
01/234,0604,0754,0154,030-1.95%452,5007132億3462万+1.87%21.12.02
01/224,1104,1254,0554,110+0.98%676,8007273億9313万+4.05%21.522.06
01/214,0804,0954,0404,070+0.62%455,8007203億1387万+3.3%21.312.04
01/184,0454,0954,0304,045+0.75%626,5007158億8934万+2.82%21.182.02
01/174,0454,0603,9954,015-0.12%520,4007105億7990万+2.24%21.022.01
01/164,0204,0353,9354,020+0.12%541,1007114億6481万+2.42%21.052.01
01/153,9254,0403,9254,015+2.82%750,7007105億7990万+2.21%21.022.01
01/113,9103,9653,8803,905+0.13%816,9006911億1196万-0.94%20.441.95
01/103,9053,9203,8603,900-0.64%537,7006902億2705万-1.56%20.421.95
01/093,8953,9603,8853,925+0.9%444,9006946億5159万-1.43%20.551.96
01/083,9103,9253,8453,890+0.65%576,7006884億5724万-2.73%20.371.95
01/073,8253,8753,8153,865+4.46%811,7006840億3271万-3.71%20.241.93
01/043,6853,7303,6653,700-2.89%1,130,8006548億3079万-8.28%19.371.85
2018
12/283,9003,9153,8003,810-3.79%1,055,3006742億9874万-6.18%19.951.91
12/274,0254,0453,9303,960+1.93%1,003,1007008億4593万-3.01%20.731.98
12/263,7853,9253,7853,885+3.46%1,186,2006875億7233万-5.22%20.341.94
12/253,7053,7703,7053,755-2.21%1,146,7006645億6477万-8.86%19.661.88
12/213,8753,9003,8153,840-1.29%1,097,7006796億818万-7.43%20.11.92
12/204,0104,0303,8653,890-4.07%806,9006884億5724万-6.71%20.371.95
12/194,0704,1104,0254,055+1.38%592,1007176億5915万-3.22%21.232.03
12/184,0254,0853,9704,000-1.48%761,4007079億2518万-4.78%20.942
12/174,0254,0754,0054,060+1.88%674,6007185億4406万-3.7%21.262.03
12/144,0504,0653,9703,985-2.8%1,196,5007052億7046万-5.66%20.861.99
12/134,0854,1204,0554,100+0.49%909,0007256億2331万-3.21%21.472.05
12/124,0204,1104,0054,080+5.15%2,179,4007220億8369万-3.73%21.362.04
12/113,8603,9103,8553,880+0.65%1,130,5006866億8743万-8.53%20.311.94
12/103,8153,8653,7953,855-1.53%905,8006822億6289万-9.38%20.181.93
12/073,9153,9403,8753,915+1.03%1,290,4006928億8177万-8.34%20.51.96
12/063,9203,9303,8003,875-2.27%1,277,0006858億252万-9.34%20.291.94
12/053,9754,0153,9553,965-3.06%1,246,6007017億3084万-7.38%20.761.98
12/044,3604,3604,0854,090-6.51%1,406,2007238億5350万-4.51%21.412.05
12/034,4204,4354,3654,375-0.46%749,1007742億9317万+2.32%22.912.19
11/304,4154,4304,3854,3950%646,2007778億3280万+3.14%23.012.2
11/294,4104,4554,3954,395+0.92%473,2007778億3280万+3.48%23.012.2
11/284,3154,4054,3104,355+1.99%766,4007707億5354万+2.71%22.82.18
11/274,3754,3804,2354,270-2.18%775,7007557億1013万+0.83%22.362.14
11/264,3504,4304,3304,365-0.34%804,6007725億2336万+2.75%22.852.18
11/224,3454,3954,3254,380+0.46%507,7007751億7808万+2.91%22.932.19
11/214,2754,3754,2504,360+0.11%539,7007716億3845万+2.2%22.832.18
11/204,3304,4054,3154,355-1.02%715,7007707億5354万+1.85%22.82.18
11/194,4354,4704,3904,400-1.23%473,3007787億1770万+2.71%23.042.2
11/164,4404,4804,4254,455+1.37%654,9007884億5167万+3.89%23.322.23
11/154,3704,4154,3554,3950%465,5007778億3280万+2.38%23.012.2
11/144,3554,4154,3204,395+1.5%619,8007778億3280万+2.23%23.012.2
11/134,2654,3504,1954,330-0.8%732,9007663億2901万+0.37%22.672.17
11/124,2654,3704,2554,365+2.11%648,2007725億2336万+0.74%22.852.18
11/094,3104,3504,2604,275-0.23%693,8007565億9504万-1.79%22.382.14
11/084,2354,2904,2304,285+3.38%571,9007583億6485万-2.1%22.432.14
11/074,1954,2254,1254,145-0.84%651,7007335億8747万-5.8%21.72.07
11/064,1854,2104,1504,180+0.24%439,1007397億8182万-5.58%21.882.09
11/054,2154,2254,1354,170-2.68%868,3007380億1200万-6.31%21.832.09
11/023,9654,2853,9604,285+7.39%1,604,0007583億6485万-4.2%22.432.14
11/013,9504,0303,9103,990-1.48%961,1007061億5537万-11.14%20.892
10/314,0404,1054,0054,050+1.12%1,119,4007167億7425万-10.46%21.22.03
10/303,7904,1353,7854,005+1.91%2,022,5007088億1009万-12%20.972