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
03/292,0412,0852,0372,074+1.82%191,6001002億3267万-3.17%89.620.52
03/282,0772,0772,0262,037-3.41%235,400984億4452万-5.17%88.020.51
03/272,1272,1292,0742,109-3.57%202,7001019億2415万-2.18%91.130.53
03/262,1772,1912,1552,187+1.91%285,3001056億9375万+1.3%94.50.55
03/252,1302,1472,0832,146-1.6%205,7001037億1230万-0.65%92.730.54
03/222,1202,1862,1152,181+2.2%231,1001054億378万+0.93%94.240.55
03/202,1402,1602,1232,134+0.42%128,7001031億3236万-1.3%92.210.54
03/192,1332,1432,1202,125-0.79%96,0001026億9741万-1.89%91.820.54
03/182,1252,1492,1102,142+0.71%109,7001035億1898万-1.2%92.560.54
03/152,1082,1372,0852,127+1.82%126,6001027億9406万-1.94%91.910.54
03/142,0992,1282,0812,089-0.05%87,0001009億5759万-3.78%90.270.53
03/132,1002,1112,0732,090-1.04%114,8001010億592万-4.08%90.310.53
03/122,0832,1142,0832,112+2.23%125,9001020億6914万-3.39%91.260.53
03/112,0652,0682,0422,066-0.34%126,100998億4604万-5.83%89.270.52
03/082,1192,1212,0622,073-3.58%193,4001001億8434万-5.86%89.570.52
03/072,1612,1692,1272,150-1.38%170,8001039億561万-2.85%92.90.54
03/062,1542,1832,1412,180+1.21%88,6001053億5546万-1.8%94.20.55
03/052,1502,1632,1442,154+0.19%105,3001040億9892万-3.32%93.070.54
03/042,1592,1692,1392,150-0.69%163,8001039億561万-3.89%92.90.54
03/012,1542,1752,1512,165-1.28%188,5001046億3053万-3.61%93.550.55
02/282,1992,2092,1842,193-0.77%137,9001059億8372万-2.62%94.760.55
02/272,2202,2302,2002,210-0.5%95,8001068億530万-2.08%95.490.56
02/262,2192,2442,1972,221-0.76%117,9001073億3691万-1.81%95.970.56
02/252,2092,2392,2072,238+1.36%67,7001081億5849万-1.28%96.70.57
02/222,2022,2102,1852,208-0.5%57,9001067億865万-2.69%95.410.56
02/212,2222,2352,2012,2190%95,4001072億4026万-2.38%95.880.56
02/202,2032,2352,1902,219+0.63%144,3001072億4026万-2.46%95.880.56
02/192,2082,2212,1912,205+0.23%89,2001065億6366万-3.2%95.280.56
02/182,2142,2332,1922,200+0.64%204,0001063億2202万-3.47%95.060.56
02/152,1882,1982,1562,186-0.73%121,0001056億4542万-4.12%94.460.55
02/142,2092,2442,2022,202-0.54%84,7001064億1868万-3.46%95.150.56
02/132,1982,2462,1952,214+0.77%159,2001069億9861万-2.94%95.670.56
02/122,1802,1972,1252,197+2.09%183,3001061億7704万-3.6%94.930.55
02/082,1592,2172,1502,152-1.28%374,2001040億227万-5.45%92.990.54
02/072,1312,1882,1112,180-4.43%404,1001053億5546万-4.22%94.20.55
02/062,2652,2852,2512,281+0.13%238,2001102億3660万+0.26%98.560.58
02/052,2992,3112,2752,278-0.91%164,2001100億9162万+0.49%98.430.58
02/042,2862,3152,2702,299+0.66%211,8001111億651万+1.77%99.340.58
02/012,3432,3442,2752,284-2.81%151,4001103億8159万+1.24%98.690.58
01/312,3632,3902,3382,350+1.6%224,7001135億7125万+4.17%101.540.59
01/302,2682,3462,2612,313-3.1%639,6001117億8311万+2.53%99.940.58
01/292,3782,4072,3632,387+0.46%138,0001153億5939万+5.62%103.140.6
01/282,3882,3902,3572,376+0.59%84,0001148億2778万+4.85%102.670.6
01/252,3382,3812,3252,362+1.03%108,6001141億5119万+3.78%102.060.6
01/242,3052,3552,2972,338+0.86%94,8001129億9131万+2.36%101.020.59
01/232,2812,3212,2752,318-0.22%52,0001120億2475万+1.05%100.160.59
01/222,3702,3822,3152,323-0.64%61,5001122億6639万+1.26%100.380.59
01/212,3282,3612,3232,338+1.56%62,5001129億9131万+1.83%101.020.59
01/182,2962,3352,2892,302+0.09%74,4001112億5150万+0.17%99.470.58
01/172,2892,3252,2882,300+1.32%75,1001111億5484万-0.04%99.380.58
01/162,2702,3252,2672,270-0.83%170,1001097億499万-1.48%98.090.57
01/152,2042,2952,1882,289+2.28%153,1001106億2323万-0.82%98.910.58
01/112,2182,2602,2182,238+1.08%108,0001081億5849万-3.24%96.70.57
01/102,1742,2352,1712,214-0.45%151,8001069億9861万-4.49%95.670.56
01/092,2062,2702,1862,224+1.14%257,6001074億8190万-4.26%96.10.56
01/082,1742,2222,1742,199+1.85%236,9001062億7369万-5.46%95.020.56
01/072,1902,2142,1502,159+1.55%169,9001043億4056万-7.34%93.290.55
01/042,0932,1552,0582,126-1.25%150,7001027億4573万-8.83%91.860.54
2018
12/282,1352,1772,1242,153+0.23%92,0001040億5059万-7.79%93.030.54
12/272,1662,1872,1422,148+3.12%160,5001038億895万-8.09%92.810.54
12/262,0642,1062,0602,083+0.1%184,6001006億6762万-11.06%90.010.53
12/252,1042,1202,0642,081-6.05%163,9001005億7096万-11.41%89.920.53
12/212,2712,2712,1942,215-3.06%232,5001070億4694万-5.94%95.710.56
12/202,3372,3522,2562,285-2.72%242,7001104億2992万-3.1%98.730.58
12/192,3952,3992,3272,349-3.53%264,3001135億2292万-0.34%101.50.59
12/182,5072,5142,4262,435-3.83%439,5001176億7914万+3.4%105.220.61
12/172,6172,6562,5202,532-3.03%399,1001223億6698万+7.65%109.410.64
12/142,5892,6292,5542,611+1.16%299,0001261億8491万+11.3%112.820.66
12/132,5512,5972,5032,581+0.12%450,0001247億3506万+10.44%111.520.65
12/122,4502,7392,4502,578+10.83%1,457,4001245億9008万+10.74%111.390.65
12/112,3752,3872,3032,326-1.98%170,9001124億1137万+0.22%100.510.59
12/102,3382,4042,3282,373-0.46%134,4001146億8280万+2.11%102.540.6
12/072,3812,4022,3442,384+0.34%116,7001152億1441万+2.63%103.010.6
12/062,3682,3952,3442,376+0.34%214,6001148億2778万+2.19%102.670.6
12/052,3832,4362,3642,368-0.29%280,5001144億4116万+1.67%102.320.6
12/042,4152,4292,3732,375-1.45%171,7001147億7945万+1.84%102.620.6
12/032,3782,4452,3752,410+1.39%171,0001164億7094万+3.26%104.140.61
11/302,3452,3822,3442,377+2.02%184,3001148億7611万+1.84%102.710.6
11/292,3122,3452,3102,330+1.13%166,8001126億468万-0.21%100.680.59
11/282,2982,3192,2922,304+1.01%147,6001113億4815万-1.58%99.560.58
11/272,2362,2902,2362,281+2.66%132,2001102億3660万-2.89%98.560.58
11/262,1892,2292,1572,222+1.46%203,6001073億8524万-5.85%96.010.56
11/222,1922,2252,1612,190-1.4%193,5001058億3874万-7.79%94.630.55
11/212,2022,2362,1882,221-1.55%143,9001073億3691万-7.15%95.970.56
11/202,2542,2912,2382,2560%123,2001090億2840万-6.31%97.480.57
11/192,2492,2602,2232,256+0.58%126,4001090億2840万-6.82%97.480.57
11/162,2762,2962,2332,243-1.62%128,1001084億13万-7.85%96.920.57
11/152,2622,2822,2532,280+0.35%106,5001101億8828万-6.86%98.520.58
11/142,2932,3142,2662,272-0.87%179,5001098億165万-7.64%98.170.57
11/132,2932,3002,2502,292-2.8%247,3001107億6821万-7.51%99.040.58
11/122,3612,3822,3122,358-1.34%206,6001139億5787万-5.53%101.890.6
11/092,3652,4422,3652,390+0.67%141,7001155億438万-4.97%103.270.6
11/082,4022,4382,3602,374+0.25%176,7001147億3113万-6.24%102.580.6
11/072,4172,4172,3602,368-1.09%134,1001144億4116万-7.1%102.320.6
11/062,3962,4242,3782,394-0.08%153,3001156億9769万-6.67%103.440.6
11/052,3862,4462,3742,396+1.65%224,4001157億9435万-7.02%103.530.6
11/022,1872,3572,1732,357-2.96%817,8001139億955万-9%101.850.6
11/012,4302,4742,4172,429-1.78%199,8001173億8918万-6.76%104.960.61
10/312,4532,4782,4182,473+1.02%162,0001195億1562万-5.54%106.860.62
10/302,3982,4762,3982,448+0.41%175,9001183億741万-6.88%105.780.62