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
03/291,8771,8791,8501,855-1.17%7,40092億2437万-5.41%-0.31
03/281,8921,9191,8581,877-1.68%19,40093億3377万-4.43%-0.32
03/271,9211,9291,9081,909-2.35%10,30094億9290万-2.9%-0.32
03/261,8971,9581,8971,955+3.22%16,70097億2164万-0.51%-0.33
03/251,9131,9131,8811,894-1.3%6,20094億1831万-3.52%-0.32
03/221,8861,9191,8811,919+1.7%8,40095億4262万-2.19%-0.32
03/201,9051,9081,8721,887-0.89%13,90093億8350万-3.77%-0.32
03/191,9281,9391,8881,904-2.01%15,10094億6803万-3.1%-0.32
03/181,9111,9611,9111,943+2.7%14,50096億6197万-1.07%-0.33
03/151,9491,9491,8911,892-2.92%13,80094億836万-3.52%-0.32
03/141,9771,9771,9261,949-1.42%12,40096億9180万-0.56%-0.33
03/131,9721,9961,9721,977-1.15%7,70098億3104万+0.92%-0.33
03/122,0302,0341,9702,000-0.7%15,00099億4541万+2.25%-0.34
03/112,0542,0592,0112,014-1.95%9,400100億1503万+3.18%-0.34
03/082,0502,0692,0252,054-0.72%23,100102億1394万+5.6%-0.35
03/072,0032,0862,0002,069+2.48%15,300102億8853万+6.81%-0.35
03/062,0252,0281,9802,019-0.49%6,200100億3989万+4.67%-0.34
03/051,9662,0291,9572,029+2.17%7,400100億8962万+5.51%-0.34
03/041,9902,0071,9651,986-0.2%4,30098億7580万+3.6%-0.33
03/011,9882,0031,9761,990-0.6%3,60098億9569万+3.97%-0.33
02/281,9932,0191,9902,002+0.7%4,10099億5536万+4.82%-0.34
02/271,9551,9981,9381,988+1.64%6,70098億8574万+4.36%-0.33
02/261,9801,9901,9411,956-1.21%3,00097億2661万+2.89%-0.33
02/251,9681,9911,9671,980+0.35%5,90098億4596万+4.32%-0.33
02/221,9301,9801,9301,973+1.6%6,80098億1115万+4.17%-0.33
02/211,9091,9601,9091,942+1.78%5,50096億5700万+2.81%-0.33
02/201,9081,9301,9051,908+0.1%5,70094億8792万+1.22%-0.32
02/191,9041,9231,8991,906+0.11%3,00094億7798万+1.28%-0.32
02/181,8761,9081,8761,904+1.82%6,60094億6803万+1.38%-0.32
02/151,8871,8871,8561,870-1.32%8,50092億9896万-0.27%-0.31
02/141,9401,9401,8111,895-3.9%22,20094億2328万+1.17%-0.32
02/131,9321,9721,9141,972+4.67%13,60098億618万+5.45%-0.33
02/121,8571,9011,8571,884+1.62%5,80093億6858万+1.13%-0.32
02/081,8871,8871,8531,854-1.96%7,30092億1940万-0.32%-0.31
02/071,9091,9101,8801,891-0.94%5,80094億339万+1.72%-0.32
02/061,9251,9321,8981,909-0.37%5,40094億9290万+2.86%-0.32
02/051,9041,9171,8681,916+1.43%6,80095億2771万+3.74%-0.32
02/041,8501,8951,8501,889+2.77%5,30093億9344万+2.83%-0.32
02/011,8571,8621,8381,838-1.13%6,50091億3983万+0.33%-0.31
01/311,8651,8751,8561,859-0.27%5,70092億4426万+1.36%-0.31
01/301,8831,8911,8591,864-0.48%5,50092億6912万+1.41%-0.31
01/291,9021,9021,8621,873-0.48%4,40093億1388万+1.68%-0.31
01/281,9021,9021,8821,882-1.05%4,60093億5863万+1.89%-0.32
01/251,9021,9111,8961,9020%9,10094億5809万+2.7%-0.32
01/241,8861,9061,8861,902+1.17%3,50094億5809万+2.31%-0.32
01/231,8631,8981,8521,880-0.05%3,60093億4869万+0.86%-0.32
01/221,8981,8981,8741,881-0.37%1,80093億5366万+0.64%-0.32
01/211,8891,8941,8701,888+0.48%6,30093億8847万+0.64%-0.32
01/181,8521,8891,8521,879+1.9%5,70093億4372万-0.27%-0.32
01/171,8151,8611,8151,844+0.38%9,50091億6967万-2.59%-0.31
01/161,8271,8411,8151,837+0.6%5,60091億3486万-3.62%-0.31
01/151,8211,8311,8141,826+0.27%4,90090億8016万-4.8%-0.31
01/111,8291,8311,8071,821+0.55%7,10090億5530万-5.75%-0.31
01/101,8151,8251,7911,811-0.88%5,90090億557万-6.99%-0.3
01/091,8331,8331,8101,827+0.5%4,40090億8513万-6.83%-0.31
01/081,8081,8301,8081,818+0.5%5,70090億4038万-7.95%-0.31
01/071,8081,8461,8061,809+0.39%11,70089億9563万-9%-0.3
01/041,7801,8301,7801,802-1.8%7,00089億6082万-9.99%-0.3
2018
12/281,8051,8391,7831,835+2.17%8,60091億2492万-8.93%-0.31
12/271,8101,8101,7521,796+6.02%10,10089億3098万-11.31%-0.3
12/261,6821,7471,6801,694+1.38%13,90084億2376万-16.96%-0.28
12/251,6731,6981,6521,671-4.89%34,00083億939万-18.88%-0.28
12/211,8551,8991,7531,757-6.69%26,50087億3704万-15.49%-0.3
12/201,9561,9901,8831,883-4.32%16,60093億6361万-10.21%-0.32
12/191,9651,9991,9581,968-0.3%12,80097億8629万-6.69%-0.33
12/181,9911,9921,9561,974-0.95%16,50098億1612万-6.97%-0.33
12/172,0052,0151,9771,993-0.6%11,00099億1060万-6.65%-0.34
12/142,0102,0301,9982,005-2.76%22,10099億7028万-6.44%-0.34
12/132,0452,0702,0452,062+0.93%6,600102億5372万-4.18%-0.35
12/122,0192,0742,0192,043+1.49%8,600101億5924万-5.2%-0.34
12/112,0742,0742,0112,013-2.09%9,700100億1006万-6.76%-0.34
12/102,0542,0712,0302,056-0.58%9,000102億2388万-4.95%-0.35
12/072,1372,1372,0682,068-2.41%8,300102億8356万-4.61%-0.35
12/062,1352,1382,1112,119-1.44%5,900105億3717万-2.44%-0.36
12/052,1242,1502,1242,150+0.37%4,300106億9132万-1.1%-0.36
12/042,1992,2002,1332,142-2.41%6,400106億5154万-1.38%-0.36
12/032,1812,2032,1672,195+0.83%4,900109億1509万+1.25%-0.37
11/302,2002,2002,1652,177+0.74%3,600108億2558万+0.74%-0.37
11/292,1882,1972,1542,161-1.19%5,300107億4602万+0.14%-0.36
11/282,1362,2102,1362,187+1.82%6,500108億7531万+1.3%-0.37
11/272,1822,1822,1262,148+0.28%5,700106億8137万-0.51%-0.36
11/262,1252,1562,1162,142+0.8%4,300106億5154万-0.93%-0.36
11/222,1092,1292,1082,125+0.95%4,600105億6700万-1.89%-0.36
11/212,1002,1442,1002,105-2.41%11,500104億6755万-3%-0.35
11/202,1592,1632,1532,157-1.46%2,100107億2613万-0.92%-0.36
11/192,1682,2072,1502,189+0.97%6,500108億8526万+0.41%-0.37
11/162,1742,2122,1672,168-1.32%4,100107億8083万-0.64%-0.36
11/152,1632,2062,1632,197+0.55%3,200109億2504万+0.5%-0.37
11/142,2632,2632,1792,185-4.17%12,600108億6536万-0.14%-0.37
11/132,1722,2912,1722,280-1%21,900113億3777万+3.92%-0.38
11/122,2052,3922,2052,303+4.54%30,600114億5214万+4.82%-0.39
11/092,1982,2092,1672,203-0.54%5,300109億5487万+0.18%-0.37
11/082,1872,2182,1782,215+2.83%6,400110億1455万+0.36%-0.37
11/072,1662,1922,1492,154+0.84%6,400107億1121万-2.75%-0.36
11/062,1172,1472,1172,136+0.8%8,600106億2170万-4.04%-0.36
11/052,1692,1692,1162,119-2.08%9,300105億3717万-5.27%-0.36
11/022,1942,2002,1432,164-0.87%12,700107億6094万-3.82%-0.36
11/012,1652,2082,1372,183+0.78%15,200108億5542万-3.45%-0.37
10/312,1252,1712,1252,166+2.61%8,000107億7088万-4.67%-0.36
10/302,0592,1282,0582,111+3.53%35,600104億9738万-7.57%-0.35