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
03/293,1403,1503,0153,130+1.29%292,400425億2268万-4.92%-0.77
03/283,1703,1853,0803,090-3.29%197,700419億7925万-6.31%-0.76
03/273,1503,2303,1053,195+0.95%205,600434億573万-3.21%-0.78
03/263,1403,2003,1353,165+0.16%400,200429億9817万-4.09%-0.77
03/253,2453,2453,1603,160-4.68%370,700429億3024万-4.24%-0.77
03/223,3403,3703,2753,315-1.34%243,100450億3600万+0.64%-0.81
03/203,3753,4253,3353,360-0.59%162,300456億4735万+2.25%-0.82
03/193,4003,4253,3653,380-1.6%183,700459億1906万+3.05%-0.83
03/183,3903,4553,3403,435+2.54%196,300466億6626万+4.82%-0.84
03/153,3653,3903,2903,350-1.76%264,900455億1149万+2.29%-0.82
03/143,3853,5103,3853,410+0.29%182,300463億2662万+3.84%-0.83
03/133,2753,4303,2753,400+2.41%205,600461億9077万+3.19%-0.83
03/123,2453,3253,2303,320+3.91%118,500451億392万+0.51%-0.81
03/113,1903,2053,1203,195+1.91%92,100434億573万-3.39%-0.78
03/083,2303,2453,1003,135-4.86%281,800425億9060万-5.54%-0.77
03/073,3353,3453,2603,295-2.8%179,400447億6429万-1.26%-0.81
03/063,3703,4203,3353,390+0.59%109,600460億5491万+1.41%-0.83
03/053,3953,4453,3453,370-1.03%165,900457億8320万+0.72%-0.82
03/043,3503,4303,2753,405+3.5%250,200462億5869万+1.58%-0.83
03/013,2503,3353,2453,290+1.23%170,000446億9636万-1.91%-0.8
02/283,3353,3453,2453,250-2.4%98,100441億5294万-3.25%-0.8
02/273,3453,3903,3053,3300%133,500452億3978万-0.95%-0.81
02/263,3603,4453,3253,330-0.3%190,700452億3978万-0.95%-0.81
02/253,3203,3703,3103,340+2.77%111,900453億7564万-0.86%-0.82
02/223,2503,2653,2103,250-1.37%132,300441億5294万-3.65%-0.8
02/213,2203,3203,1903,295+3.94%199,400447億6429万-2.49%-0.81
02/203,2003,2353,1403,170+0.48%118,100430億6610万-6.3%-0.78
02/193,1653,2003,1403,155-0.32%93,900428億6231万-7.07%-0.77
02/183,0853,1803,0653,165+4.63%141,800429億9817万-7.08%-0.77
02/153,0853,1103,0103,025-2.58%218,300410億9620万-11.5%-0.74
02/143,2153,2753,0753,105-3.27%247,800421億8304万-9.69%-0.76
02/133,3053,3153,1703,210-2.87%222,100436億952万-7.01%-0.79
02/123,1703,3353,0403,305-2.22%357,500449億14万-4.42%-0.81
02/083,4553,5153,3603,380-5.32%203,900459億1906万-2.03%-0.83
02/073,7053,7453,5453,570-3.51%137,500485億30万+3.51%-0.87
02/063,6053,7253,5703,700+2.78%185,800502億6642万+7.59%-0.91
02/053,4753,6203,4503,600+5.11%133,400489億787万+5.2%-0.88
02/043,5153,5603,3753,425-1.72%224,200465億3040万+0.56%-0.84
02/013,5653,6153,4703,485-2.79%97,900473億4554万+2.44%-0.85
01/313,5503,6403,5353,585+4.37%149,900487億409万+5.53%-0.88
01/303,5203,5253,4353,435-1.01%99,000466億6626万+1.27%-0.84
01/293,4553,5153,4503,470-1.28%97,000471億4175万+2.24%-0.85
01/283,4953,5603,4953,515+1.44%102,100477億5310万+3.63%-0.86
01/253,4003,5053,4003,465+1.17%75,900470億7383万+2.33%-0.85
01/243,3003,4653,2803,425+3.63%141,900465億3040万+1.21%-0.84
01/233,2903,3603,2553,305-1.34%154,700449億14万-2.25%-0.81
01/223,4803,5203,3453,350-4.29%177,900455億1149万-0.92%-0.82
01/213,4803,5653,4753,500+2.19%160,800475億4932万+3.37%-0.86
01/183,4003,4803,3903,425+0.74%148,100465億3040万+1.06%-0.84
01/173,4053,4953,3703,400-0.15%140,100461億9077万0%-0.83
01/163,4403,4603,3903,405-1.73%91,000462億5869万-0.29%-0.83
01/153,3753,4753,2653,465+0.58%162,900470億7383万+0.99%-0.85
01/113,4703,5203,4453,4450%142,000468億211万-0.26%-0.84
01/103,5003,5703,4253,445-2.82%133,600468億211万-0.69%-0.84
01/093,5353,5853,4753,545+2.9%188,600481億6067万+1.9%-0.87
01/083,4153,4703,3753,445+2.68%127,600468億211万-1.26%-0.84
01/073,2303,4003,2203,355+8.05%139,800455億7942万-4.28%-0.82
01/043,2003,2053,0153,105-7.45%186,100421億8304万-11.89%-0.76
2018
12/283,3003,4153,3003,355+0.6%145,000455億7942万-5.55%-0.82
12/273,4003,4603,3253,335+1.83%227,300453億771万-6.66%-0.82
12/263,2103,3203,2003,275+2.66%176,300444億9258万-8.9%-0.8
12/253,1153,2603,0903,190-4.06%182,800433億3781万-11.83%-0.78
12/213,3753,4153,2553,325-0.89%202,700451億7185万-8.7%-0.81
12/203,4253,4853,3103,355-3.31%155,000455億7942万-8.48%-0.82
12/193,4753,5053,4053,470-0.29%132,400471億4175万-5.91%-0.85
12/183,3653,5103,3203,480+2.05%158,000472億7761万-6.02%-0.85
12/173,3753,5003,3753,410+1.34%228,300463億2662万-8.36%-0.83
12/143,3653,4003,2953,365-1.46%296,100457億1527万-10.15%-0.82
12/133,3853,4403,3253,415+1.94%233,200463億9455万-9.42%-0.84
12/123,3453,4203,3053,350+1.36%211,300455億1149万-11.56%-0.82
12/113,4803,4903,2903,305-5.16%209,300449億14万-13.28%-0.81
12/103,4903,5153,4203,485-2.79%167,000473億4554万-9.13%-0.85
12/073,6453,6603,5203,585-2.58%171,600487億409万-6.96%-0.88
12/063,7553,7853,6403,680-2.77%217,000499億9471万-4.66%-0.9
12/053,7553,8553,7203,785-0.66%197,100514億2119万-1.87%-0.93
12/044,0204,0203,8053,810-5.46%191,600517億6083万-0.91%-0.93
12/033,8854,0903,8554,030+5.22%387,000547億4964万+5.19%-0.99
11/303,7003,8603,6953,830+3.79%237,200520億3254万+0.6%-0.94
11/293,8253,8353,6603,690-2.89%313,100501億3057万-2.66%-0.9
11/283,8153,8553,7753,800-0.91%178,500516億2497万+0.24%-0.93
11/273,8853,9003,7703,835+0.26%190,800521億47万+0.68%-0.94
11/263,7753,8703,7203,825+0.26%127,100519億6461万-0.21%-0.94
11/223,9353,9453,8053,815-1.8%105,600518億2876万-0.96%-0.93
11/213,8203,9353,7853,8850%164,100527億7974万+0.34%-0.95
11/203,8553,9403,8103,885+0.91%137,800527億7974万-0.18%-0.95
11/193,8153,9153,8003,850+1.45%120,300523億425万-1.61%-0.94
11/163,9804,0203,7903,795-2.82%234,400515億5705万-3.31%-0.93
11/153,8703,9503,8553,9050%113,300530億5145万-0.89%-0.96
11/143,8553,9903,8503,905+1.56%199,500530億5145万-0.99%-0.96
11/133,7903,8653,6653,845-2.16%253,000522億3632万-2.81%-0.94
11/123,9303,9753,8803,930-2%150,900533億9109万-0.96%-0.96
11/093,9604,1103,9604,0100%264,600544億7793万+0.7%-0.98
11/083,9804,0353,9404,010+3.89%258,600544億7793万+0.25%-0.98
11/073,8803,9753,7053,860-1.53%272,500524億4011万-3.96%-0.94
11/063,8504,0253,8153,920+0.51%197,200532億5524万-3.09%-0.96
11/053,8903,9703,8503,900-1.27%154,100529億8353万-4.11%-0.95
11/023,8153,9803,7703,950+5.47%254,100536億6280万-3.45%-0.97
11/013,6153,7953,6153,745+3.74%278,200508億7777万-8.86%-0.92
10/313,4853,6103,4753,610+3.29%224,700490億4373万-12.68%-0.88
10/303,3753,5453,3653,495+1.3%185,300474億8139万-16.11%-0.86