株価チャート

2018/10/29~2019/03/28

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
03/281,4051,4221,3921,418-0.77%4,662,200639億3951万+1.29%0.280.03
03/271,4451,4481,4131,429-1.65%5,359,600644億3551万+2%0.280.03
03/261,4321,4551,4261,453+3.56%6,578,800655億1770万+3.71%0.290.03
03/251,4051,4061,3841,403-3.37%4,599,400632億6314万+0.14%0.280.03
03/221,4461,4641,4431,452+1.18%4,502,600654億7261万+3.57%0.290.03
03/201,4381,4421,4261,435+0.49%4,334,100647億606万+2.43%0.290.03
03/191,4141,4291,4011,428+0.92%2,887,800643億9042万+1.93%0.280.03
03/181,4091,4211,4041,415+1.07%4,612,700638億423万+1.07%0.280.03
03/151,3751,4021,3691,400+2.56%9,166,400631億2786万+0.21%0.280.03
03/141,3721,3841,3621,365+0.96%4,519,300615億4967万-2.29%0.270.03
03/131,3771,3781,3421,352-0.95%4,142,400609億6348万-3.22%0.270.03
03/121,3441,3731,3431,365+3.33%4,461,100615億4967万-2.43%0.270.03
03/111,3171,3331,3121,321+0.3%3,789,400595億6565万-5.71%0.260.02
03/081,3341,3461,3081,317-2.52%6,912,800593億8528万-6.13%0.260.02
03/071,3661,3671,3421,351-2.6%4,712,900609億1839万-3.84%0.270.03
03/061,3901,3921,3801,387-0.43%4,791,900625億4168万-1.28%0.280.03
03/051,4061,4161,3671,393-1.83%5,960,600628億1222万-0.78%0.280.03
03/041,4131,4221,4041,419+2.09%2,744,500639億8460万+1.14%0.280.03
03/011,3971,4071,3901,390-0.29%4,151,900626億7695万-0.79%0.280.03
02/281,4021,4051,3941,394-1.34%8,189,500628億5731万-0.43%0.280.03
02/271,4251,4281,4091,413-0.98%5,422,400637億1405万+1.15%0.280.03
02/261,4351,4461,4231,427-0.42%2,855,800643億4533万+2.29%0.280.03
02/251,4321,4391,4271,433+1.06%2,898,400646億1588万+2.95%0.280.03
02/221,4181,4201,4021,418-0.7%3,769,200639億3951万+2.16%0.280.03
02/211,4261,4371,4181,428-0.63%3,540,400643億9042万+3.25%0.280.03
02/201,4491,4531,4281,437-0.07%3,301,100647億9624万+4.28%0.290.03
02/191,4341,4391,4251,438-0.48%3,019,800648億4133万+4.81%0.290.03
02/181,4531,4561,4391,445+1.98%3,234,600651億5697万+5.94%0.290.03
02/151,4151,4221,4071,417-0.91%3,216,200638億9442万+4.5%0.280.03
02/141,4231,4331,4141,430-0.28%5,079,600644億8060万+6%0.280.03
02/131,4251,4341,4131,434+2.36%4,503,600646億6097万+6.94%0.290.03
02/121,3621,4021,3601,401+3.78%5,917,300631億7295万+5.18%0.280.03
02/081,3631,3691,3391,350-2.95%6,453,600608億7330万+2.04%0.270.03
02/071,3851,4081,3821,391+0.36%3,940,000627億2204万+5.54%0.280.03
02/061,3881,4001,3721,386-0.14%4,755,400624億9658万+5.72%0.280.03
02/051,4101,4221,3801,388-1.35%6,630,100625億8677万+6.52%0.280.03
02/041,3641,4181,3401,407+2.48%8,223,200634億4350万+8.73%0.280.03
02/011,3721,3931,3701,373+0.51%5,448,500619億1040万+6.77%0.270.03
01/311,3701,3751,3501,366+0.89%5,935,400615億9476万+6.64%0.270.03
01/301,3601,3731,3521,354-0.22%5,419,700610億5366万+6.03%0.270.03
01/291,3531,3691,3451,357-1.52%5,313,500611億8894万+6.43%0.270.03
01/281,3901,4001,3761,378+0.36%4,875,500621億3585万+8.33%0.270.03
01/251,3561,3821,3501,373+1.18%4,734,500619億1040万+8.2%0.270.03
01/241,3291,3601,3261,357+1.65%4,531,500611億8894万+7.1%0.270.03
01/231,3301,3551,3301,335-0.37%4,380,900601億9693万+5.37%0.270.03
01/221,3551,3581,3341,340-1.03%4,289,800604億2238万+5.93%0.270.03
01/211,3631,3631,3421,354+1.27%5,780,700610億5366万+6.95%0.270.03
01/181,3071,3431,3061,337+3.24%6,519,600602億8711万+5.61%0.270.03
01/171,3191,3221,2921,295-0.77%4,350,600583億9327万+2.21%0.260.02
01/161,3071,3121,2721,305+1.48%9,163,000588億4419万+2.59%0.260.02
01/151,2491,2911,2431,286+2.88%10,493,500579億8745万+0.63%0.260.02
01/111,2341,2581,2311,250+0.73%8,222,500563億6416万-2.87%0.250.02
01/101,2261,2441,2171,2410%6,867,100559億5834万-4.32%0.250.02
01/091,2521,2581,2361,241+1.22%6,028,700559億5834万-4.98%0.250.02
01/081,2401,2411,2221,226+0.57%6,568,100552億8197万-6.77%0.240.02
01/071,2261,2331,2161,219+3.66%5,302,500549億6633万-8%0.240.02
01/041,1771,1841,1551,176-3.37%9,231,000530億2740万-11.78%0.230.02
2018
12/281,2001,2291,1981,217-0.65%6,721,000548億7615万-9.31%0.240.02
12/271,2311,2341,2021,225+4.26%7,880,900552億3688万-9.26%0.240.02
12/261,1691,1881,1551,175+2.09%5,656,800529億8231万-13.6%0.230.02
12/251,1621,1751,1461,151-6.04%5,828,100519億12万-16.11%0.230.02
12/211,2281,2471,2191,225-0.81%9,681,200552億3688万-11.49%0.240.02
12/201,2681,2691,2281,235-3.67%9,230,800556億8779万-11.34%0.250.02
12/191,2801,2901,2691,282-0.08%6,871,200578億709万-8.56%0.250.02
12/181,2831,3041,2801,283-1.76%6,293,700578億5218万-8.94%0.260.02
12/171,2991,3261,2961,306+1.01%5,454,400588億8928万-7.77%0.260.02
12/141,3191,3241,2871,293-2.78%10,096,900583億309万-9.07%0.260.02
12/131,3331,3481,3231,330-0.67%6,475,800599億7147万-6.93%0.260.02
12/121,3141,3531,3051,339+2.61%6,869,900603億7729万-6.62%0.270.03
12/111,3341,3351,2981,305-2.9%7,180,000588億4419万-9.31%0.260.02
12/101,3261,3471,3211,344-1.68%5,162,600606億275万-7.12%0.270.03
12/071,3831,3921,3651,3670%5,781,600616億3985万-5.92%0.270.03
12/061,3981,3991,3531,367-4%8,305,900616億3985万-6.11%0.270.03
12/051,4201,4411,4151,424-1.66%5,416,500642億1005万-2.4%0.280.03
12/041,4931,5041,4431,448-3.21%6,355,400652億9225万-0.62%0.290.03
12/031,5281,5311,4911,496-0.13%4,963,200674億5663万+3.03%0.30.03
11/301,4881,5011,4811,498+1.15%5,482,500675億4681万+3.74%0.30.03
11/291,4931,5051,4781,481+0.54%3,134,200667億8026万+3.06%0.290.03
11/281,4701,4801,4541,473+1.31%3,623,800664億1953万+2.86%0.290.03
11/271,4501,4631,4361,454+1.47%4,148,100655億6279万+1.82%0.290.03
11/261,4211,4361,4081,433+1.78%4,947,100646億1588万+0.49%0.280.03
11/221,4261,4351,4001,408-0.85%5,080,200634億8859万-1.19%0.280.03
11/211,3991,4231,3661,420-2.67%9,064,500640億2969万-0.35%0.280.03
11/201,4621,4731,4541,459-1.68%4,621,600657億8825万+2.31%0.290.03
11/191,4541,4881,4501,484+3.06%4,999,400669億1553万+4.21%0.290.03
11/161,4501,4611,4341,440-0.83%4,182,600649億3152万+1.34%0.290.03
11/151,4561,4581,4381,452-1.16%4,543,200654億7261万+2.25%0.290.03
11/141,4411,4731,4341,469+1.73%4,875,500662億3916万+3.52%0.290.03
11/131,4261,4481,4091,444-1.43%4,630,900651億1188万+1.69%0.290.03
11/121,4341,4691,4241,465+0.76%3,246,300660億5880万+3.02%0.290.03
11/091,4691,4701,4451,454-1.49%3,849,800655億6279万+2.11%0.290.03
11/081,4781,4941,4691,476+2.29%5,384,400665億5480万+3.36%0.290.03
11/071,4651,4911,4341,443-2.1%6,863,700650億6679万+0.84%0.290.03
11/061,4811,4831,4581,474-1.14%5,596,600664億6462万+2.57%0.290.03
11/051,4751,4981,4671,491-1.06%5,182,300672億3117万+3.54%0.30.03
11/021,4601,5211,4531,507+4.22%10,059,300679億5264万+4.44%0.30.03
11/011,4451,4491,4221,446+0.84%6,762,900652億206万+0.14%0.290.03
10/311,3871,4341,3771,434+4.22%9,673,200646億6097万-1.04%0.290.03
10/301,3081,3791,3051,376+4.56%9,993,900620億4567万-5.36%0.270.03
10/291,3281,3531,2601,316+0.53%8,835,200593億4019万-9.92%0.260.02