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
03/29418418413417+1.96%2,589,3001233億7504万-7.54%79.120.53
03/28412412405409-2.62%3,203,6001210億813万-9.91%77.610.52
03/27422424412420-2.1%3,751,3001242億6263万-8.3%79.690.53
03/26422430419429+3.13%2,804,8001269億2540万-6.74%81.40.55
03/25421423412416-4.15%3,301,8001230億7918万-10.15%78.930.53
03/224384384294340%1,713,8001284億472万-6.67%82.350.55
03/20431439430434-0.69%2,603,1001284億472万-7.26%82.350.55
03/19430439425437+0.46%2,752,1001292億9231万-7.02%82.920.56
03/18427438427435+2.59%2,733,3001287億58万-7.84%82.540.55
03/15425431423424+0.47%3,106,0001254億4609万-10.36%80.450.54
03/14425434420422+0.24%3,904,3001248億5436万-11.34%80.070.54
03/13450450419421-8.48%7,056,0001245億5850万-11.92%79.880.54
03/12464465458460+0.66%2,326,6001360億9717万-4.37%87.280.59
03/11455458449457+1.56%1,239,4001352億958万-4.99%86.710.58
03/08465466448450-4.46%2,952,6001331億3853万-6.64%85.390.57
03/07478478468471-1.88%1,819,9001393億5167万-2.48%89.370.6
03/064784844764800%1,631,0001420億1444万-0.62%91.080.61
03/05484487478480-1.44%1,539,3001420億1444万-0.41%91.080.61
03/04481491481487+2.74%2,123,0001440億8548万+1.04%92.410.62
03/01468478465474+0.64%3,095,8001402億3926万-1.46%89.940.6
02/28486487471471-2.89%2,584,9001393億5167万-2.08%89.370.6
02/27489495484485-1.22%1,765,6001434億9375万+1.04%92.030.62
02/26498500489491-0.81%1,949,7001452億6893万+2.51%93.160.62
02/25492501492495+1.43%2,474,4001464億5239万+3.56%93.920.63
02/22486488479488+0.21%2,125,9001443億8134万+2.31%92.60.62
02/21494496485487-1.22%1,931,3001440億8548万+2.53%92.410.62
02/20490495489493+1.23%2,134,8001458億6066万+4.01%93.540.63
02/19493493485487-0.61%1,647,5001440億8548万+3.18%92.410.62
02/18491494486490+1.24%2,296,5001449億7307万+4.03%92.980.62
02/15487488478484-1.83%1,888,7001431億9789万+3.2%91.840.62
02/14492496488493-0.2%1,536,0001458億6066万+5.57%93.540.63
02/13484496483494+2.92%2,476,7001461億5652万+6.24%93.730.63
02/12463482463480+4.12%2,432,4001420億1444万+3.9%91.080.61
02/08480483459461-5.53%3,054,6001363億9303万+0.22%87.470.59
02/07486495486488-1.01%2,471,1001443億8134万+6.32%92.60.62
02/06486497483493+1.44%2,809,4001458億6066万+8.11%93.540.63
02/05485513478486+3.62%8,843,5001437億8962万+7.28%92.220.62
02/04472478467469-1.05%2,261,4001387億5994万+4.45%88.990.6
02/01478482472474-0.42%1,906,2001402億3926万+6.04%89.940.6
01/31470480470476+3.03%2,115,1001408億3098万+6.73%90.320.61
01/30462466456462-1.07%2,362,4001366億8890万+3.82%87.660.59
01/29470473459467-1.48%2,464,1001381億6821万+5.18%88.610.59
01/28479486470474+0.21%2,563,8001402億3926万+6.76%89.940.6
01/25463473461473+3.5%2,197,8001399億4339万+6.77%89.750.6
01/24447459444457-0.44%2,315,7001352億958万+3.16%86.710.58
01/23450462447459+0.88%2,124,4001358億131万+3.85%87.090.58
01/22468474454455-2.57%2,079,3001346億1785万+2.94%86.330.58
01/21462472462467+2.41%2,335,2001381億6821万+5.9%88.610.59
01/18457458448456+0.44%2,526,2001349億1371万+3.4%86.520.58
01/17458464453454+0.22%1,965,5001343億2199万+2.95%86.140.58
01/16455457442453-0.66%2,214,2001340億2612万+2.49%85.950.58
01/15444458440456+1.79%2,127,1001349億1371万+2.7%86.520.58
01/11438449437448+2.99%3,073,4001325億4681万+0.45%85.010.57
01/10437441431435-1.58%2,680,9001287億58万-2.68%82.540.55
01/09444448437442-0.45%2,757,9001307億7163万-1.56%83.870.56
01/08438449436444+2.54%3,014,0001313億6335万-1.55%84.250.56
01/07430442427433+4.59%2,852,1001281億886万-4.42%82.160.55
01/04422424404414-5.26%3,845,9001224億8745万-8.81%78.550.53
2018
12/28422442422437+3.55%3,347,2001292億9231万-4.17%82.920.56
12/27417424413422+4.98%4,649,7001248億5436万-7.46%80.070.54
12/26399409393402+0.75%3,834,2001189億3709万-12.23%76.280.51
12/25395403388399-4.09%4,393,5001180億4950万-13.45%75.710.51
12/21428433413416-4.81%6,021,3001230億7918万-10.34%78.930.53
12/20451452435437-4.38%3,840,0001292億9231万-6.42%82.920.56
12/19450459445457+1.11%2,854,4001352億958万-2.56%86.710.58
12/18447458441452-0.22%2,930,0001337億3026万-3.62%85.760.58
12/17454464451453-0.66%2,697,8001340億2612万-3.82%85.950.58
12/14458460448456-0.87%3,536,2001349億1371万-3.39%86.520.58
12/13454466449460+1.77%3,086,9001360億9717万-2.95%87.280.59
12/12441458439452+2.96%3,274,9001337億3026万-4.84%85.760.58
12/11451451437439-2.88%3,393,2001298億8404万-7.97%83.30.56
12/10451454439452-1.09%3,187,1001337億3026万-5.83%85.760.58
12/07471471452457-1.93%2,844,9001352億958万-5.19%86.710.58
12/06472472460466-1.48%2,959,8001378億7235万-3.52%88.420.59
12/05475482471473-3.67%3,221,5001399億4339万-2.27%89.750.6
12/04503503488491-2%2,603,0001452億6893万+1.45%93.160.62
12/03496505495501+1.62%2,552,3001482億2757万+3.94%95.060.64
11/30493495487493+1.02%1,991,8001458億6066万+2.49%93.540.63
11/29494498487488-0.41%1,893,6001443億8134万+1.88%92.60.62
11/28484490480490+2.08%2,214,0001449億7307万+2.3%92.980.62
11/27475482469480+3.23%2,289,3001420億1444万+0.21%91.080.61
11/26454467452465+3.33%2,343,0001375億7649万-2.92%88.230.59
11/22460460449450-1.75%2,352,7001331億3853万-6.25%85.390.57
11/21457459447458-1.51%4,316,5001355億544万-4.98%86.90.58
11/20463470461465-1.06%2,477,8001375億7649万-3.93%88.230.59
11/19469474466470-0.84%2,946,7001390億5580万-3.09%89.180.6
11/16489489472474-2.47%2,816,1001402億3926万-2.47%89.940.6
11/15487491482486-0.61%1,947,9001437億8962万-0.21%92.220.62
11/14476492476489+2.73%2,495,5001446億7721万+0.2%92.790.62
11/13470478462476-0.83%3,289,1001408億3098万-2.46%90.320.61
11/12488489477480-3.61%2,805,9001420億1444万-1.84%91.080.61
11/094995014954980%1,697,3001473億3998万+1.63%94.490.63
11/08501508496498+1.01%2,479,5001473億3998万+1.43%94.490.63
11/07500505490493-1.2%3,232,6001458億6066万0%93.540.63
11/06504507497499-0.8%2,215,4001476億3584万+1.01%94.680.63
11/05495505490503+0.6%2,617,1001488億1930万+1.41%95.440.64
11/02490503485500+2.88%3,822,1001479億3171万+0.6%94.870.64
11/01481490477486-0.21%3,036,0001437億8962万-2.61%92.220.62
10/31478489474487+3.4%2,829,7001440億8548万-3.56%92.410.62
10/30457475454471+2.17%2,531,2001393億5167万-7.83%89.370.6