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
03/292,8362,8362,7842,827+1.62%306,3003284億9936万+1.14%26.371.32
03/282,8132,8132,7602,782-2.66%463,3003232億7033万-0.64%25.951.29
03/272,8542,8672,8282,858+1.35%507,5003321億158万+1.78%26.651.33
03/262,7562,8242,7422,820+4.06%468,6003276億8595万+0.28%26.31.31
03/252,7202,7222,6782,710-2.62%481,3003149億388万-3.83%25.271.26
03/222,7802,7962,7542,783+1.02%623,2003233億8653万-1.59%25.951.3
03/202,7592,7662,7282,755+0.33%306,7003201億3291万-2.79%25.691.28
03/192,7572,7632,7302,746-0.4%352,6003190億8710万-3.34%25.611.28
03/182,7512,7642,7352,7570%375,8003203億6531万-3.16%25.711.28
03/152,7232,7612,7122,757+1.03%495,7003203億6531万-3.13%25.711.28
03/142,7552,7992,7292,729-1.48%808,9003171億1169万-4.18%25.451.27
03/132,7742,7842,7552,770-0.29%468,5003218億7592万-2.88%25.831.29
03/122,7212,7952,7172,778+3.23%623,8003228億552万-2.66%25.911.29
03/112,6662,6962,6652,691+0.49%254,3003126億9606万-5.74%25.11.25
03/082,7102,7262,6702,678-2.51%442,0003111億8545万-6.3%24.981.25
03/072,7232,7512,7092,747-1.65%624,8003192億330万-3.98%25.621.28
03/062,7932,8072,7682,793-1.48%769,9003245億4853万-2.34%26.051.3
03/052,8082,8482,8022,835-1.05%331,6003294億2896万-0.77%26.441.32
03/042,8242,8672,8232,865+0.84%306,9003329億1498万+0.46%26.721.33
03/012,8222,8502,8012,841+1.32%595,9003301億2617万-0.25%26.51.32
02/282,8262,8372,8042,804-1.82%579,8003258億2674万-1.41%26.151.3
02/272,8702,8802,8372,856-1.11%680,0003318億6918万+0.56%26.641.33
02/262,9032,9152,8702,888-0.07%443,5003355億8760万+1.91%26.931.34
02/252,9582,9672,8822,890-1.1%502,7003358億2000万+2.23%26.951.35
02/222,9232,9362,8912,922-1.02%462,5003395億3842万+3.62%27.251.36
02/212,9562,9652,9272,952-0.51%363,0003430億2444万+5.02%27.531.37
02/202,9692,9952,9562,967+0.07%255,8003447億6745万+6%27.671.38
02/192,9612,9722,9402,965-0.47%254,9003445億3505万+6.42%27.651.38
02/183,0203,0402,9672,979+1.05%440,8003461億6186万+7.43%27.781.39
02/152,9402,9702,9252,948+0.24%386,2003425億5964万+6.85%27.491.37
02/142,9502,9702,9392,941+0.41%385,1003417億4624万+7.1%27.431.37
02/132,8942,9442,8862,929+0.93%472,3003403億5183万+7.09%27.321.36
02/122,8152,9142,7932,902+6.11%681,9003372億1441万+6.46%27.061.35
02/082,7752,7822,7182,735-2.39%351,7003178億889万+0.74%25.511.27
02/072,8272,8442,7802,802-0.81%234,5003255億9434万+3.32%26.131.3
02/062,8392,8432,8202,8250%168,1003282億6696万+4.36%26.351.31
02/052,8102,8452,7912,825+1.11%376,5003282億6696万+4.86%26.351.31
02/042,7512,7982,7402,794+1.16%460,8003246億6473万+4.29%26.061.3
02/012,7562,7952,7512,762+0.07%396,2003209億4631万+3.33%25.761.29
01/312,7252,7602,7252,760+1.62%637,3003207億1391万+3.41%25.741.28
01/302,7272,7402,6972,7160%477,9003156億108万+1.72%25.331.26
01/292,7172,7262,6772,716-0.18%348,1003156億108万+1.57%25.331.26
01/282,7652,7692,7182,721-1.48%250,9003161億8208万+1.57%25.381.27
01/252,7262,7802,7242,762+0.77%486,8003209億4631万+2.94%25.761.29
01/242,7202,7412,7002,741+1.48%422,4003185億610万+2.09%25.561.28
01/232,7092,7302,7012,701-0.07%523,4003138億5807万+0.56%25.191.26
01/222,7162,7272,7002,703-0.52%285,8003140億9047万+0.63%25.211.26
01/212,6652,7222,6652,717+0.07%463,3003157億1728万+1%25.341.26
01/182,6862,7432,6782,715+0.97%414,8003154億8488万+0.74%25.321.26
01/172,6812,7062,6632,689+1.36%361,1003124億6366万-0.33%25.081.25
01/162,6722,7072,6432,653+0.11%531,1003082億8044万-1.96%24.741.23
01/152,5982,6572,5942,650+0.23%536,3003079億3183万-2.5%24.711.23
01/112,6422,6612,6152,644+0.34%533,4003072億3463万-3.29%24.661.23
01/102,5772,6452,5682,635+0.84%620,1003061億8882万-4.18%24.571.23
01/092,6332,6622,6052,613-1.77%652,5003036億3241万-5.53%24.371.22
01/082,7432,7482,6592,660-1.52%580,2003090億9384万-4.35%24.811.24
01/072,7102,7522,6612,701+2.43%413,1003138億5807万-3.33%25.191.26
01/042,6652,6942,6092,637-1.01%651,7003064億2123万-5.99%24.591.23
2018
12/282,6472,6982,6372,664+0.19%254,8003095億5864万-5.46%24.851.24
12/272,6172,6722,5952,659+5.64%334,7003089億7764万-5.94%24.81.24
12/262,4722,5232,4722,517+2.44%361,0002924億7714万-11.28%23.471.17
12/252,4402,4842,4222,457-6.93%581,7002855億510万-13.88%22.911.14
12/212,6432,6972,6302,640-0.98%926,2003067億6983万-8.01%24.621.23
12/202,7652,7902,6522,666-4.2%529,8003097億9105万-7.56%24.861.24
12/192,7852,8002,7322,783-0.39%661,2003233億8653万-3.9%25.951.3
12/182,8422,8622,7872,794-1.86%614,9003246億6473万-3.69%26.061.3
12/172,8532,8662,8302,847+0.78%544,6003308億2337万-2.16%26.551.33
12/142,8242,8512,8142,825+0.68%760,2003282億6696万-2.95%26.351.31
12/132,7902,8372,7892,806+1.15%374,6003260億5914万-3.74%26.171.31
12/122,7482,7822,7442,774+2.55%455,5003223億4072万-4.9%25.871.29
12/112,7372,7792,6822,705-2.94%529,1003143億2287万-7.36%25.231.26
12/102,7962,8102,7672,787-2.35%386,8003238億5133万-4.69%25.991.3
12/072,8032,8552,7972,854+2.62%508,7003316億3678万-2.46%26.621.33
12/062,8402,8502,7732,781-4.24%397,4003231億5413万-4.86%25.941.29
12/052,8632,9062,8402,904-1.36%564,6003374億4681万-0.65%27.081.35
12/043,0003,0302,9432,944-3.48%388,4003420億9484万+0.96%27.461.37
12/033,1003,1053,0353,050+0.16%272,7003544億1211万+5.03%28.441.42
11/303,0553,0803,0153,0450%426,4003538億3111万+5.4%28.41.42
11/293,0403,0703,0253,045+2.08%361,8003538億3111万+5.91%28.41.42
11/282,9652,9832,9372,983-0.1%412,9003466億2667万+4.16%27.821.39
11/272,9963,0402,9312,986+0.71%445,5003469億7527万+4.63%27.851.39
11/262,9532,9652,9182,965+0.2%358,6003445億3505万+4.14%27.651.38
11/222,9602,9702,9242,959+2.1%324,2003438億3785万+4.15%27.61.38
11/212,8472,9042,8352,898-0.28%269,8003367億4961万+2.11%27.031.35
11/202,8972,9402,8652,906-0.85%321,4003376億7921万+2.4%27.11.35
11/192,8802,9312,8652,931+1.77%334,7003405億8423万+3.39%27.341.36
11/162,9582,9622,8702,880-3.42%384,8003346億5799万+1.73%26.861.34
11/152,9252,9822,9072,982+0.95%297,7003465億1046万+5.33%27.811.39
11/142,9192,9722,9132,954+1.16%388,3003432億5685万+4.46%27.551.37
11/132,9022,9292,7902,920-2.99%549,6003393億602万+3.14%27.231.36
11/122,8003,0152,8003,010+4.59%590,0003497億6408万+6.17%28.071.4
11/092,9272,9382,8702,878-1.54%380,7003344億2559万+1.34%26.841.34
11/082,9452,9592,9182,923+1.92%431,0003396億5462万+2.49%27.261.36
11/072,8452,9152,8312,868+0.7%422,4003332億6359万+0.14%26.751.33
11/062,8392,8532,8202,848+1.32%228,0003309億3957万-1.08%26.561.33
11/052,8322,8452,8062,811-0.74%320,9003266億4015万-2.87%26.221.31
11/022,7832,8372,7712,832+2.16%438,8003290億8036万-2.81%26.411.32
11/012,8152,8322,7662,772-0.4%463,5003221億832万-5.46%25.851.29
10/312,7422,7912,7192,783+2.02%396,7003233億8653万-5.72%25.951.3
10/302,6682,7582,6572,728+2.75%381,5003169億9549万-8.21%25.441.27