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
03/292,8802,8872,8102,839-0.25%751,9001626億6509万+3.39%34.560.95
03/282,8312,8492,7892,846-1.11%657,1001630億6616万+3.83%34.650.96
03/272,8682,8892,8332,878-0.62%848,7001648億9966万+5.23%35.040.97
03/262,8572,9062,8182,896+3.02%832,8001659億3099万+6.24%35.250.97
03/252,8552,8562,7682,811-4.19%1,215,7001610億6078万+3.46%34.220.94
03/222,9062,9442,8982,934+1.88%978,3001681億827万+8.43%35.720.99
03/202,8292,9072,8262,880+4.08%1,493,3001650億1425万+6.86%35.060.97
03/192,7152,7802,7112,767+0.87%655,3001585億3973万+3.02%33.680.93
03/182,6712,7502,6642,743+3.67%947,2001571億6461万+2.47%33.390.92
03/152,6492,6832,6392,646-0.08%517,8001516億684万-0.71%32.210.89
03/142,6692,7122,6402,648+1.07%775,8001517億2143万-0.53%32.240.89
03/132,6652,6802,5952,620-1.24%497,8001501億1713万-1.43%31.890.88
03/122,6472,6782,6232,653+3.27%825,7001520億792万-0.11%32.30.89
03/112,5342,5692,4992,569+1.46%623,2001471億9500万-3.13%31.270.86
03/082,6172,6222,5202,532-4.02%990,9001450億7503万-4.45%30.820.85
03/072,7052,7062,6192,638-4.8%1,122,0001511億4847万-0.45%32.110.89
03/062,7492,7782,7412,771+0.8%429,2001587億6892万+4.8%33.730.93
03/052,7952,8092,7352,749-3.07%1,033,8001575億839万+4.41%33.460.92
03/042,7692,8522,7692,836+3.69%1,346,3001624億9320万+8.04%34.520.95
03/012,7002,7582,6892,735+1.3%820,0001567億624万+4.63%33.290.92
02/282,7682,7772,6972,700-3.3%1,223,0001547億86万+3.69%32.870.91
02/272,7832,8012,7602,792+1.23%659,0001599億7215万+7.63%33.990.94
02/262,7472,8042,7342,758+1.36%999,4001580億2406万+6.86%33.570.93
02/252,7402,7422,7162,721+1.15%459,2001559億409万+5.79%33.120.91
02/222,6792,6972,6172,690-1.03%741,9001541億2789万+4.96%32.750.9
02/212,7302,7442,6872,718+1.23%800,4001557億3220万+6.55%33.090.91
02/202,7052,7202,6792,685+1.02%722,8001538億4141万+5.79%32.690.9
02/192,6452,6742,6352,658-0.04%624,8001522億9440万+5.23%32.360.89
02/182,6592,6692,6182,659+3.87%835,4001523億5170万+5.73%32.370.89
02/152,6052,6082,5512,560-3.47%1,026,3001466億7933万+2.32%31.160.86
02/142,6552,6922,5982,652-0.19%1,085,4001519億5062万+6.29%32.280.89
02/132,5652,6622,5302,657+4.65%1,729,6001522億3710万+7.01%32.340.89
02/122,3752,5482,2932,539+4.14%2,208,5001454億7610万+2.84%30.910.85
02/082,5252,5252,4102,438-5.5%1,243,1001396億8914万-0.69%29.680.82
02/072,5372,5862,5092,580+1.49%883,1001478億2526万+5.35%31.410.87
02/062,5512,5572,5072,542-1.05%690,4001456億4799万+4.44%30.940.85
02/052,5562,5962,5432,569+0.55%616,5001471億9500万+6.29%31.270.86
02/042,4942,5642,4942,555+2%795,9001463億9285万+6.59%31.10.86
02/012,5512,5512,4882,505-1.88%831,3001435億2802万+5.16%30.490.84
01/312,5752,6342,5482,553+2.65%1,227,0001462億7826万+7.63%31.080.86
01/302,5452,5512,4592,487-0.48%790,4001424億9668万+5.2%30.280.84
01/292,4992,5052,4632,499-1.42%680,1001431億8424万+5.98%30.420.84
01/282,5872,5942,5272,535-1.02%581,1001452億4692万+7.78%30.860.85
01/252,5222,5842,5222,561+2.56%1,024,1001467億3663万+9.21%31.180.86
01/242,4202,5022,4162,497+2.46%569,8001430億6965万+6.71%30.40.84
01/232,4332,4682,4072,437-1.54%613,5001396億3185万+4.37%29.670.82
01/222,5492,5502,4662,475-2.44%923,4001418億912万+6.18%30.130.83
01/212,5362,5622,5182,537+1.93%874,4001453億6151万+8.93%30.880.85
01/182,4302,4982,4282,489+3.71%1,235,4001426億1127万+7.05%30.30.84
01/172,4002,4322,3842,400+1.22%784,0001375億1187万+3.18%29.220.81
01/162,4092,4312,3532,371-1.17%617,7001358億5027万+1.59%28.860.8
01/152,3632,4152,3502,399+0.59%841,5001374億5458万+2.35%29.20.81
01/112,3402,4002,3372,385+2.62%736,6001366億5242万+1.23%29.030.8
01/102,3542,3662,3052,324-2.84%1,112,3001331億5733万-1.69%28.290.78
01/092,3872,4002,3492,392+1.44%708,9001370億5350万+0.76%29.120.8
01/082,3502,3852,3262,358+2.66%1,166,4001351億542万-0.97%28.710.79
01/072,3232,3902,2872,297+4.6%1,479,3001316億1032万-3.77%27.960.77
01/042,2502,2502,1132,196-3.56%1,411,9001258億2336万-8.27%26.730.74
2018
12/282,1962,3142,1962,277+2.89%1,259,4001304億6439万-5.24%27.720.76
12/272,2282,2592,2032,213+5.13%1,078,1001267億9741万-8.06%26.940.74
12/262,0932,1422,0612,105+1.54%932,9001206億937万-12.8%25.630.71
12/252,0502,0952,0082,073-4.73%1,189,2001187億7588万-14.55%25.240.7
12/212,2332,2622,1612,176-3.93%1,573,9001246億7743万-10.78%26.490.73
12/202,3092,3552,2392,265-3.66%999,9001297億7683万-7.55%27.570.76
12/192,3512,4052,3252,351+0.17%808,4001347億434万-4.28%28.620.79
12/182,3102,3672,2632,347+0.13%1,075,2001344億7515万-4.55%28.570.79
12/172,3502,4042,3352,344-0.26%923,1001343億326万-5.02%28.530.79
12/142,4142,4242,3242,350-3.41%1,082,5001346億4704万-6.04%28.610.79
12/132,4172,4602,3952,433+2.1%685,5001394億266万-4.06%29.620.82
12/122,3492,4072,3142,383+2.1%885,2001365億3783万-7.1%29.010.8
12/112,4002,4192,3082,334-3.67%992,2001337億3030万-10.2%28.410.78
12/102,4202,4482,3802,423-0.74%926,3001388億2970万-8.12%29.50.81
12/072,5412,5452,4032,441-2.79%1,032,0001398億6103万-8.61%29.720.82
12/062,5612,5752,4802,511-3.27%833,8001438億7180万-7%30.570.84
12/052,5962,6452,5792,596-1.18%719,7001487億4201万-4.84%31.60.87
12/042,6472,6872,6002,627-2.6%939,8001505億1821万-4.4%31.980.88
12/032,6382,7052,6252,697+4.01%1,087,0001545億2897万-2.46%32.830.91
11/302,5632,6032,5562,593+0.74%576,8001485億7012万-6.52%31.570.87
11/292,5822,5982,5422,574+0.55%601,6001474億8148万-7.64%31.330.86
11/282,4912,5652,4812,560+2.52%882,2001466億7933万-8.8%31.160.86
11/272,4922,5002,4422,497+0.73%872,3001430億6965万-11.8%30.40.84
11/262,4102,4912,4092,479+2.52%853,7001420億3831万-13.35%30.180.83
11/222,3892,4612,3802,418+1.9%808,6001385億4321万-16.33%29.440.81
11/212,3512,3922,3182,373-1.17%1,091,7001359億6486万-18.79%28.890.8
11/202,3702,4142,3512,401+0.29%783,2001375億6917万-18.83%29.230.81
11/192,3912,4382,3722,394-0.62%909,2001371億6809万-20.04%29.140.8
11/162,4612,4882,4012,409-1.51%1,104,6001380億2754万-20.36%29.330.81
11/152,4112,4852,4002,446+1.03%1,213,8001401億4752万-19.96%29.780.82
11/142,4042,4552,3742,421+0.21%1,420,9001387億1510万-21.37%29.470.81
11/132,4892,4902,3412,416-6.61%3,126,8001384億2862万-22.29%29.410.81
11/122,6452,7452,5502,587-18%4,718,4001482億2634万-17.59%31.490.87
11/093,1703,1753,0953,155-2.02%1,004,3001807億7082万-0.44%38.411.06
11/083,2303,3003,1903,220+1.9%906,5001844億9510万+1.23%39.21.08
11/073,2253,2403,1453,160-2.92%944,4001810億5730万-0.85%38.471.06
11/063,2603,3203,2453,255-0.61%566,8001865億48万+1.88%39.621.09
11/053,2503,3403,2153,275+0.31%822,1001876億4641万+2.31%39.871.1
11/023,2453,2953,1453,265+2.83%1,138,1001870億7345万+1.97%39.751.1
11/013,1953,2303,1403,175-0.63%704,7001819億1675万-0.81%38.651.07
10/313,1553,2053,1303,195+2.4%792,6001830億6268万-0.34%38.891.07
10/302,9913,1452,9823,120+2.3%865,1001787億6544万-2.71%37.981.05