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
03/291,3271,3321,3101,321+1.15%289,4001096億4300万-5.44%12.131.3
03/281,3171,3181,2841,306-2.03%429,2001083億9800万-6.91%11.991.28
03/271,3131,3341,3041,333+0.08%322,9001106億3900万-5.39%12.241.31
03/261,3301,3361,3131,332+1.83%417,8001105億5600万-5.8%12.231.31
03/251,3201,3221,2971,308-1.65%382,5001085億6400万-7.89%12.011.29
03/221,3421,3421,3091,330-1.26%315,6001103億9000万-6.8%12.211.31
03/201,3351,3481,3271,347+0.07%281,2001118億100万-5.87%12.371.32
03/191,3691,3761,3451,346-1.39%219,2001117億1800万-6.07%12.361.32
03/181,3551,3651,3441,365+0.81%182,1001132億9500万-4.81%12.531.34
03/151,3471,3671,3471,354+0.07%194,1001123億8200万-5.51%12.431.33
03/141,3781,3781,3441,353-0.59%188,7001122億9900万-5.71%12.421.33
03/131,3571,3721,3521,3610%207,3001129億6300万-5.29%12.51.34
03/121,3771,3801,3551,361+0.07%320,8001129億6300万-5.42%12.51.34
03/111,3861,3861,3541,360-1.52%313,7001128億8000万-5.62%12.491.34
03/081,4021,4151,3811,381-2.68%338,7001146億2300万-4.16%12.681.36
03/071,4331,4541,4151,419-1.94%510,4001177億7700万-1.53%13.031.39
03/061,4411,4621,4191,447+0.42%331,8001201億100万+0.56%13.281.42
03/051,4551,4661,4231,441-2.11%523,7001196億300万+0.28%13.231.42
03/041,4981,5021,4561,472-1.01%258,8001221億7600万+2.58%13.511.45
03/011,4781,4921,4591,487+1.02%345,6001234億2100万+3.91%13.651.46
02/281,4971,5021,4681,472-1.47%420,3001221億7600万+3.15%13.511.45
02/271,5051,5221,4831,494-1.84%342,6001240億200万+4.92%13.721.47
02/261,5351,5401,5151,522-0.72%184,8001263億2600万+7.18%13.971.5
02/251,4871,5421,4801,533+4.21%476,6001272億3900万+8.34%14.071.51
02/221,4681,4801,4391,471-0.2%513,3001220億9300万+4.33%13.511.45
02/211,4611,4821,4481,474+0.48%512,6001223億4200万+4.84%13.531.45
02/201,4741,5001,4551,467+0.48%279,4001217億6100万+4.71%13.471.44
02/191,4601,4701,4501,460-0.95%157,6001211億8000万+4.51%13.41.43
02/181,4951,5071,4651,474-1.21%247,3001223億4200万+5.81%13.531.45
02/151,4381,4991,4271,492+4.56%484,4001238億3600万+7.49%13.71.47
02/141,4231,4741,4171,427+2.44%411,3001184億4100万+3.18%13.11.4
02/131,3281,4711,3221,393+2.58%806,6001156億1900万+0.87%12.791.37
02/121,3561,3711,3411,358+0.07%321,2001127億1400万-1.59%12.471.33
02/081,3721,3831,3511,357-2.44%178,8001126億3100万-1.67%12.461.33
02/071,4051,4081,3801,391-1.83%157,0001154億5300万+0.8%12.771.37
02/061,4281,4481,4151,417+0.28%196,2001176億1100万+2.83%13.011.39
02/051,3981,4151,3881,413+0.78%255,0001172億7900万+2.99%12.971.39
02/041,3831,4111,3831,402+2.94%203,3001163億6600万+2.71%12.871.38
02/011,3711,4091,3581,362-1.09%212,5001130億4600万0%12.51.34
01/311,3871,3991,3521,377+0.51%230,7001142億9100万+1.1%12.641.35
01/301,3781,3941,3521,370-1.58%213,9001137億1000万+0.44%12.581.35
01/291,3771,3971,3671,392+0.36%254,1001155億3600万+1.9%12.781.37
01/281,3771,4131,3681,387+0.36%245,5001151億2100万+1.39%12.731.36
01/251,3911,3921,3731,382-0.86%160,1001147億600万+0.88%12.691.36
01/241,3761,4091,3691,394+0.36%171,3001157億200万+1.53%12.81.37
01/231,3681,4061,3681,389-0.36%169,3001152億8700万+1.02%12.751.37
01/221,4101,4101,3881,394-0.85%97,7001157億200万+1.16%12.81.37
01/211,4231,4231,3931,406+0.93%112,2001166億9800万+1.81%12.911.38
01/181,3761,4031,3691,393+1.53%117,9001156億1900万+0.65%12.791.37
01/171,3831,3911,3611,372+0.88%164,9001138億7600万-1.22%12.61.35
01/161,3711,3711,3421,360-1.02%132,8001128億8000万-2.58%12.491.34
01/151,3261,3801,3251,374+1.63%207,1001140億4200万-2.07%12.611.35
01/111,3691,3721,3421,352+0.52%169,7001122億1600万-4.18%12.411.33
01/101,3431,3681,3321,345-1.54%428,0001116億3500万-5.35%12.351.32
01/091,3751,3851,3641,366-0.15%160,0001133億7800万-4.48%12.541.34
01/081,3911,4091,3671,368-1.58%299,8001135億4400万-4.87%12.561.34
01/071,3721,4011,3721,390+3.58%213,8001153億7000万-3.87%12.761.37
01/041,3471,3621,3231,342-2.33%379,5001113億8600万-7.58%12.321.32
2018
12/281,3511,3761,3401,374+2.77%325,2001140億4200万-5.95%12.611.35
12/271,3011,3391,2981,337+5.19%345,8001109億7100万-8.92%12.271.31
12/261,2621,2931,2561,271+3.17%310,8001054億9300万-13.83%11.671.25
12/251,2661,2661,2121,232-6.1%340,0001022億5600万-16.98%11.311.21
12/211,3441,3561,3021,312-4.51%331,2001088億9600万-12.18%12.051.29
12/201,3881,4051,3621,374-3.1%289,7001140億4200万-8.4%12.611.35
12/191,4181,4431,3951,418-0.49%226,1001176億9400万-5.72%13.021.39
12/181,4131,4391,4071,425-0.7%232,9001182億7500万-5.38%13.081.4
12/171,4381,4621,4251,435-0.83%241,8001191億500万-4.9%13.171.41
12/141,4581,4741,4421,447+0.07%336,4001201億100万-4.17%13.281.42
12/131,4531,4641,4331,446-0.48%357,3001200億1800万-4.05%13.281.42
12/121,4561,4721,4491,453+0.07%252,7001205億9900万-3.46%13.341.43
12/111,4781,4921,4331,452-2.29%292,9001205億1600万-3.46%13.331.43
12/101,4881,4971,4671,486-0.13%219,9001233億3800万-1.2%13.641.46
12/071,4881,4991,4591,488-1.46%317,4001235億400万-1.06%13.661.46
12/061,5331,5391,4971,510-1.63%244,9001253億3000万+0.4%13.861.48
12/051,5201,5421,5171,535+0.26%209,4001274億500万+2.27%14.091.51
12/041,5821,6011,5221,531-3.41%349,9001270億7300万+2.34%14.061.5
12/031,6351,6441,5851,585-0.63%524,7001315億5500万+6.38%14.551.56
11/301,5821,6071,5741,595+1.46%603,4001323億8500万+7.62%14.641.57
11/291,5801,5961,5651,572+0.45%339,0001304億7600万+6.65%14.431.55
11/281,5691,5961,5631,565+0.06%273,2001298億9500万+6.54%14.371.54
11/271,5771,5861,5531,564+0.19%176,5001298億1200万+6.9%14.361.54
11/261,5691,5821,5391,561+0.52%242,6001295億6300万+6.92%14.331.53
11/221,5681,5761,5171,553-0.45%241,0001288億9900万+6.59%14.261.53
11/211,5001,5661,5001,560+2.9%368,2001294億8000万+7.36%14.321.53
11/201,5091,5381,5051,516+1.68%222,8001258億2800万+4.55%13.921.49
11/191,4831,4991,4701,491+1.64%146,6001237億5300万+3.04%13.691.47
11/161,4641,4741,4281,467+0.2%182,5001217億6100万+1.52%13.471.44
11/151,4511,4871,4401,464-0.41%211,5001215億1200万+1.31%13.441.44
11/141,4861,5021,4511,470-1.21%223,8001220億1000万+1.66%13.51.44
11/131,4501,4951,4181,488+0.54%295,8001235億400万+2.69%13.661.46
11/121,4501,4921,4221,480+0.48%228,8001228億4000万+2.14%13.591.45
11/091,3701,4741,3701,473+7.05%417,4001222億5900万+1.66%13.521.45
11/081,4241,4641,3011,376-1.85%598,8001142億800万-5.1%12.631.35
11/071,4281,4421,3961,402-1.82%255,8001163億6600万-3.58%12.871.38
11/061,4391,4391,4211,428-0.49%163,0001185億2400万-1.99%13.111.4
11/051,4611,4611,4351,435-3.76%190,1001191億500万-1.71%13.171.41
11/021,4861,4971,4581,491+0.54%216,4001237億5300万+1.91%13.691.47
11/011,4401,4941,4401,483+3.42%272,3001230億8900万+1.23%13.621.46
10/311,4101,4361,4031,434+1.27%293,2001190億2200万-2.12%13.171.41
10/301,3811,4581,3811,416+2.31%808,8001175億2800万-3.61%131.39