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
03/291,6641,6821,6001,607-2.25%4,30066億7446万-7.11%-1.09
03/281,6901,7081,6191,644-2.72%5,20068億2814万-5.3%-1.12
03/271,6851,7331,6801,690-2.26%5,40070億1919万-2.93%-1.15
03/261,6461,7581,6461,729+5.62%13,20071億8117万-0.63%-1.17
03/251,6501,7301,6141,637-2.68%7,60067億9906万-5.65%-1.11
03/221,6871,7041,6611,682+0.3%3,10069億8596万-2.94%-1.14
03/201,6591,6971,6591,677+1.08%1,80069億6520万-3.06%-1.14
03/191,6841,7001,6591,659-1.48%4,90068億9044万-3.88%-1.13
03/181,6401,6951,6401,684+0.24%3,10069億9427万-2.26%-1.14
03/151,6791,7021,6611,680-0.83%6,50069億7766万-2.04%-1.14
03/141,6991,6991,6301,694+1.13%3,40070億3580万-0.94%-1.15
03/131,6881,6931,6701,675-2.33%2,10069億5689万-1.7%-1.14
03/121,6741,7471,6471,715+2.88%3,00071億2302万+1%-1.16
03/111,6581,6871,6551,667-0.06%2,70069億2366万-1.36%-1.13
03/081,6901,6981,6681,668-3.53%5,70069億2782万-0.83%-1.13
03/071,7421,7421,6841,729-0.75%6,50071億8117万+3.16%-1.17
03/061,8111,8381,7071,742-4.29%9,40072億3517万+4.62%-1.18
03/051,8701,8731,8031,820-2.67%6,80075億5913万+9.84%-1.24
03/041,8571,8961,8551,870+1.03%4,10077億6680万+13.61%-1.27
03/011,8351,8571,8341,851+0.22%3,50076億8788万+13.28%-1.26
02/281,8431,8691,8431,847+0.33%6,30076億7127万+13.94%-1.25
02/271,9171,9171,8331,841-2.18%13,60076億4635万+14.35%-1.25
02/261,8001,9251,8001,882+5.14%15,20078億1664万+17.55%-1.28
02/251,7701,7981,7251,790+1.02%9,60074億3453万+12.58%-1.22
02/221,7491,7811,7201,772+1.26%4,80073億5977万+12.01%-1.2
02/211,7221,7551,7221,750-0.68%7,10072億6839万+10.83%-1.19
02/201,7001,8331,6851,762+5.32%14,10073億1823万+11.87%-1.2
02/191,5961,6861,5961,673+4.76%7,10069億4858万+6.49%-1.14
02/181,6291,6291,5921,597+0.5%3,50066億3293万+1.91%-1.08
02/151,6111,6111,5741,589-1.24%4,80065億9970万+1.73%-1.08
02/141,5591,6091,5191,609+1.71%7,90066億8277万+3.27%-1.09
02/131,6221,6221,5491,5820%6,00065億7063万+2.13%-1.07
02/121,4881,5841,4761,582+6.17%13,50065億7063万+2.59%-1.07
02/081,5311,5321,4871,490-3.43%5,10061億8852万-2.49%-1.01
02/071,5791,5791,5431,543-0.45%2,40064億864万+1.71%-1.05
02/061,5411,5661,5201,550+2.04%4,80064億3772万+3.06%-1.05
02/051,5481,5501,5101,519-0.46%6,20063億896万+2.15%-1.03
02/041,5081,5571,4761,526+3.25%7,90063億3804万+3.88%-1.04
02/011,5111,5131,4711,478-1.99%3,30061億3868万+1.58%-1
01/311,4521,5281,4501,508+4.22%8,80062億6328万+4.58%-1.02
01/301,5361,5361,4221,447-5.79%12,70060億992万+1.19%-0.98
01/291,5641,5641,5131,536-1.6%6,10063億7957万+7.94%-1.04
01/281,5901,6301,5541,561-0.89%3,60064億8341万+10.47%-1.06
01/251,4861,5981,4861,575+4.72%19,20065億4155万+12.1%-1.07
01/241,5861,5861,4951,504-5.17%15,10062億4666万+7.74%-1.02
01/231,6111,6181,5781,586-1.86%7,60065億8724万+14.35%-1.08
01/221,6071,6251,5611,616+0.5%10,40067億1184万+17.7%-1.1
01/211,6171,6491,5841,608+1.97%19,10066億7861万+17.98%-1.09
01/181,6921,7041,5521,577-7.45%15,50065億4986万+16.04%-1.07
01/171,6411,7081,6411,704+2.47%10,70070億7734万+25.57%-1.16
01/161,6501,6891,5911,663+0.91%15,70069億705万+23.09%-1.13
01/151,5791,6491,5481,648+4.37%22,20068億4475万+22.26%-1.12
01/111,4861,5951,4861,579+6.76%9,50065億5817万+17.22%-1.07
01/101,4511,4791,4501,479+0.61%5,20061億4283万+9.8%-1
01/091,4151,5041,4141,470+4.55%7,60061億545万+8.89%-1
01/081,3551,4141,3551,406+1.52%9,90058億3963万+3.84%-0.95
01/071,3001,3891,2871,385+11.69%9,50057億5241万+1.84%-0.94
01/041,2151,2551,1851,240+1.97%6,20051億5017万-9.29%-0.84
2018
12/281,2431,2831,2161,216+0.25%6,80050億5049万-11.88%-0.83
12/271,2001,2331,1691,213+6.87%8,80050億3803万-12.98%-0.82
12/261,0721,1621,0721,135+5.98%8,10047億1407万-19.33%-0.77
12/251,1141,1141,0581,071-8.85%14,50044億4825万-24.84%-0.73
12/211,1201,2221,0631,175+2.62%28,20048億8020万-18.85%-0.8
12/201,2001,2001,1291,145-6.3%13,90047億5560万-22%-0.78
12/191,2551,2651,2221,222-2.47%7,70050億7541万-18.04%-0.83
12/181,3001,3011,2471,253-3.98%9,80052億417万-17.13%-0.85
12/171,2791,3161,2681,305-2.54%8,00054億2014万-15.15%-0.89
12/141,3501,4091,3391,339-0.96%11,10055億6136万-14.22%-0.91
12/131,3001,4251,3001,352+5.87%16,20056億1535万-14.59%-0.92
12/121,2961,3171,2551,277+1.43%19,80053億385万-20.44%-0.87
12/111,3931,4571,2351,259-7.63%28,20052億2909万-22.67%-0.86
12/101,4861,4891,3631,363-8.34%10,50056億6104万-17.59%-0.93
12/071,5291,5411,4871,487-2.68%8,20061億7606万-11.28%-1.01
12/061,5591,5631,5151,528-3.11%11,60063億4634万-9.75%-1.04
12/051,5781,6111,5701,577-0.06%2,50065億4986万-7.78%-1.07
12/041,6201,6291,5781,578-2.35%4,50065億5401万-8.26%-1.07
12/031,6001,6411,6001,616+1.76%5,80067億1184万-6.43%-1.1
11/301,5711,5881,5661,588+1.73%3,90065億9555万-8.26%-1.08
11/291,5691,6051,5611,561+0.19%9,00064億8341万-10.39%-1.06
11/281,5601,5711,5461,558-0.13%3,30064億7095万-11.38%-1.06
11/271,5701,5761,5471,560+0.58%5,20064億7925万-11.91%-1.06
11/261,5781,6021,5451,551-1.77%4,90064億4187万-13.16%-1.05
11/221,5601,5791,5521,579+2%2,70065億5817万-12.28%-1.07
11/211,5611,5701,5251,548+0.13%4,80064億2941万-14.66%-1.05
11/201,5801,5851,5171,546-2.46%14,50064億2111万-15.52%-1.05
11/191,6231,6411,5741,585-3.59%8,50065億8309万-13.95%-1.08
11/161,7191,7191,6231,644-2.72%8,80068億2814万-11.18%-1.12
11/151,6831,7041,6771,690-1.57%3,40070億1919万-9.19%-1.15
11/141,7151,7321,6681,717-0.64%12,90071億3133万-8.08%-1.17
11/131,7301,7671,7131,728-9.15%17,00071億7702万-7.89%-1.17
11/121,8791,9051,8701,902+0.79%2,30078億9970万+0.9%-1.29
11/091,8891,9351,8741,887-0.11%8,10078億3740万-0.16%-1.28
11/081,8811,9501,8811,889-0.53%4,10078億4571万-0.47%-1.28
11/071,8511,9361,8411,899+1.71%6,80078億8724万-0.42%-1.29
11/061,8921,9291,8671,867-2.1%2,10077億5434万-2.66%-1.27
11/051,8701,9521,8701,907-0.16%6,60079億2047万-1.14%-1.3
11/021,8961,9581,8961,910-0.26%5,30079億3293万-1.39%-1.3
11/011,8761,9681,8501,915-2.1%9,50079億5370万-1.49%-1.3
10/311,8741,9571,8741,956+7.3%9,50081億2399万+0.15%-1.33
10/301,7081,8951,6791,823+4.65%25,30075億7159万-6.85%-1.24