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
03/292,0562,0632,0362,054+0.88%628,0004291億446万-8.59%10.441.04
03/282,0622,0822,0322,036-2.77%728,7004253億4405万-9.87%10.351.03
03/272,1052,1172,0722,094-1.23%787,8004374億6093万-7.83%10.641.06
03/262,0912,1262,0802,120+1.92%1,080,6004428億9263万-7.14%10.771.07
03/252,1192,1232,0712,080-4.1%749,4004345億3616万-9.29%10.571.05
03/222,1782,2012,1602,169-0.41%547,8004531億2930万-5.74%11.021.09
03/202,1582,1952,1522,178+1.07%744,9004550億950万-5.59%11.071.1
03/192,1442,1772,1212,155+0.37%1,037,0004502億454万-6.87%10.951.09
03/182,2212,2212,1242,147-2.28%1,686,1004485億3324万-7.38%10.911.08
03/152,2232,2302,1972,197-0.86%1,261,3004589億7882万-5.22%11.161.11
03/142,2782,2862,2132,216-0.94%821,3004629億4814万-4.44%11.261.12
03/132,2772,2822,2292,237-1.71%639,7004673億3529万-3.62%11.371.13
03/122,2772,3142,2702,276+1.97%854,9004754億8284万-2.02%11.571.15
03/112,2382,2492,2152,232+0.18%547,9004662億9073万-3.92%11.341.13
03/082,2622,2842,2232,228-2.79%630,3004654億5508万-4.21%11.321.12
03/072,3472,3482,2832,292-2.01%537,1004788億2543万-1.63%11.651.16
03/062,3442,3562,3182,339-1.02%717,5004886億4427万+0.56%11.891.18
03/052,3802,3862,3592,363-2.03%532,3004936億5815万+1.85%12.011.19
03/042,3692,4182,3692,412+1.56%583,8005038億9482万+4.19%12.261.22
03/012,3672,3842,3432,375+0.38%664,0004961億6509万+2.86%12.071.2
02/282,4212,4292,3642,366-1.7%634,1004942億8489万+2.87%12.021.19
02/272,4182,4332,3922,407-0.33%639,0005028億5026万+5.02%12.231.21
02/262,4242,4372,4002,415-0.58%583,2005045億2156万+5.83%12.271.22
02/252,3762,4422,3732,429+2.97%813,6005074億4632万+6.91%12.341.23
02/222,3352,3662,3132,359+0.64%610,7004928億2251万+4.33%11.991.19
02/212,3552,3632,2642,344-1.47%789,1004896億8883万+4.04%11.911.18
02/202,3962,4022,3502,379+0.76%709,7004970億74万+5.92%12.091.2
02/192,3562,3752,3442,361-0.13%315,9004932億4033万+5.54%121.19
02/182,3662,3772,3472,364+3.59%443,6004938億6706万+6.1%12.011.19
02/152,3192,3212,2782,282-1.72%672,7004767億3631万+2.84%11.61.15
02/142,3372,3452,3142,322-0.85%490,8004850億9278万+4.74%11.81.17
02/132,2752,3482,2552,342+3.04%715,2004892億7101万+5.97%11.91.18
02/122,1502,2842,1392,273+6.46%950,9004748億5611万+3.18%11.551.15
02/082,1822,1972,1182,135-3.92%814,4004460億2630万-2.82%10.851.08
02/072,2662,2722,2112,222-2.24%725,0004642億161万+1%11.291.12
02/062,2782,2982,2652,273-0.04%675,1004748億5611万+3.32%11.551.15
02/052,3012,3102,2662,274-0.61%734,7004750億6502万+3.79%11.561.15
02/042,2662,3172,2552,288-0.31%977,4004779億8978万+5%11.631.15
02/012,3032,3302,2722,295-1.84%1,278,4004794億5216万+5.57%11.661.16
01/312,3502,3792,2672,338+6.61%2,260,7004884億3536万+7.74%11.881.18
01/302,2092,2332,1902,193-0.14%909,8004581億4318万+1.25%11.141.11
01/292,2172,2192,1692,196-1.92%748,1004587億6991万+1.34%11.161.11
01/282,2392,2612,2152,239-0.36%655,3004677億5311万+3.27%11.381.13
01/252,1712,2612,1672,247+4.32%1,077,7004694億2441万+3.64%11.421.13
01/242,1412,1562,1082,154-0.97%830,1004499億9562万-0.65%10.951.09
01/232,1612,1942,1552,175+0.6%796,9004543億8277万+0.23%11.051.1
01/222,2132,2292,1472,162-0.18%770,8004516億6692万-0.32%10.991.09
01/212,1642,1922,1562,166+1.69%1,044,1004525億256万-0.14%11.011.09
01/182,1652,1702,1302,130-2.25%1,119,4004449億8175万-1.89%10.821.07
01/172,1742,1982,1612,179+0.51%846,3004552億1841万+0.28%11.071.1
01/162,1572,1962,1452,168+0.84%734,9004529億2039万-0.32%11.021.09
01/152,0922,1632,0842,150+0.8%934,7004491億5998万-1.29%10.931.09
01/112,1322,1612,1252,133+0.14%1,101,9004456億848万-2.42%10.841.08
01/102,1422,1902,1242,130-4.66%1,250,2004449億8175万-2.92%10.821.07
01/092,1832,2462,1662,234+3.71%1,036,1004667億855万+1.5%11.351.13
01/082,1492,1712,1072,154-0.97%1,647,9004499億9562万-2.31%10.951.09
01/072,1612,2272,1402,175+2.55%1,064,6004543億8277万-1.72%11.051.1
01/042,0992,1392,0672,121-3.24%1,331,2004431億154万-4.37%10.781.07
2018
12/282,2092,2382,1732,192-1.88%804,0004579億3427万-1.62%11.141.11
12/272,1972,2452,1522,234+8.66%1,201,1004667億855万0%11.351.13
12/261,9972,0561,9802,056+4.42%1,252,9004295億2229万-8.26%10.451.04
12/252,0342,0461,9581,969-9.18%996,1004113億4697万-12.76%10.010.99
12/212,1772,1842,1412,168-0.87%1,265,0004529億2039万-4.7%11.021.09
12/202,1882,2462,1732,187-2.28%1,169,4004568億8971万-4.5%11.111.1
12/192,2162,2642,2162,238+1.4%814,6004675億4420万-2.78%11.371.13
12/182,2042,2402,1882,207-1.65%1,056,5004610億6794万-4.58%11.221.11
12/172,2332,2842,2132,244+0.54%919,0004687億9767万-3.57%11.41.13
12/142,2282,2552,2132,232-0.58%1,390,6004662億9073万-4.66%11.341.13
12/132,2072,2602,1842,245+2.32%739,3004690億658万-4.75%11.411.13
12/122,1772,2292,1692,194+2.28%1,049,4004583億5209万-7.35%11.151.11
12/112,1672,1812,1182,145-1.56%1,129,2004481億1542万-9.95%10.91.08
12/102,1792,2092,1602,179-1.4%868,7004552億1841万-9.13%11.071.1
12/072,2052,2292,1702,210+1.28%1,099,0004616億9468万-8.41%11.231.12
12/062,2212,2372,1602,182-1.62%874,1004558億4515万-9.83%11.091.1
12/052,1902,2512,1742,218-1.64%1,061,3004633億6597万-8.5%11.271.12
12/042,3452,3792,2472,255-3.76%1,176,0004710億9570万-7.09%11.461.14
12/032,3602,3712,3262,343+0.47%1,279,7004894億7992万-3.3%11.911.18
11/302,3102,3482,2882,332+0.69%1,362,0004871億8189万-4.23%11.851.18
11/292,3362,3732,3082,316-0.3%1,190,1004838億3931万-5.39%11.771.17
11/282,3572,3622,3032,323-1.69%866,5004853億169万-5.76%11.811.17
11/272,3412,3682,2612,363+2.43%1,510,0004936億5815万-4.76%12.011.19
11/262,3492,3492,2952,307-2.08%1,197,8004819億5910万-7.68%11.721.16
11/222,3492,3612,2982,356-0.08%974,1004921億9577万-6.55%11.971.19
11/212,3282,3692,3122,358-1.75%1,029,5004926億1359万-7.27%11.981.19
11/202,4042,4372,3872,400-2.6%712,1005013億8788万-6.47%12.21.21
11/192,4142,4702,4062,464+1.78%850,3005147億5823万-4.72%12.521.24
11/162,5092,5212,4192,421-4.12%770,7005057億7503万-6.99%12.31.22
11/152,4802,5342,4612,525+1.36%945,2005275億184万-3.77%12.831.27
11/142,4972,5342,4802,491-0.64%694,2005203億9884万-5.75%12.661.26
11/132,5002,5182,4532,507-2.64%857,2005237億4143万-6.03%12.741.27
11/122,5732,5992,5482,575-0.35%596,7005379億4742万-4.38%13.091.3
11/092,6102,6292,5602,584-1.56%740,4005398億2762万-5.07%13.131.3
11/082,6232,6492,5822,625+3.51%1,103,1005483億9300万-4.58%13.341.32
11/072,5882,6252,5242,536-0.28%1,119,3005297億9986万-8.65%12.891.28
11/062,5212,5762,5022,543+0.55%1,060,9005312億6224万-9.44%12.921.28
11/052,5352,5572,4902,529-1.17%1,365,8005283億3748万-10.89%12.851.28
11/022,3672,5852,3652,559+7.57%2,692,2005346億483万-10.81%131.29
11/012,2422,4082,2312,379+3.8%1,865,4004970億74万-17.85%12.091.2
10/312,3362,3452,2812,292+0.09%1,943,0004788億2543万-21.85%11.651.16
10/302,1542,3222,1072,290+6.36%3,130,3004784億760万-23.03%11.641.16