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
03/291,5601,6001,5391,590+2.65%113,100306億7933万-6.91%-1.78
03/281,5801,5861,5321,549-3.37%54,500298億8823万-9.84%-1.73
03/271,5581,6131,5541,603+1.2%38,200309億3017万-7.29%-1.79
03/261,5441,6101,5211,584+3.6%121,700305億6356万-8.91%-1.77
03/251,5451,5501,4981,529-1.16%60,800295億233万-12.58%-1.71
03/221,5501,5511,5041,547+0.13%89,000298億4964万-12.05%-1.73
03/201,5361,5561,5301,545-0.06%56,100298億1105万-12.71%-1.73
03/191,5571,5691,5331,546-0.26%81,500298億3034万-13%-1.73
03/181,5511,5591,5301,550+0.32%71,600299億752万-12.92%-1.73
03/151,5711,6161,5391,545-3.38%117,300298億1105万-13.35%-1.73
03/141,6271,6271,5531,599-1.72%66,100308億5299万-10.67%-1.79
03/131,6861,6861,6111,627-4.29%28,800313億9325万-9.31%-1.82
03/121,7201,7211,6891,700-2.86%47,700328億180万-5.45%-1.9
03/111,7501,7531,7281,750-1.3%52,600337億6656万-2.62%-1.96
03/081,8391,8511,7721,773-5.64%75,400342億1035万-1.12%-1.98
03/071,8621,8911,8561,879-0.84%31,500362億5564万+5.15%-2.1
03/061,8541,9201,8461,895+1.17%32,100365億6436万+6.52%-2.12
03/051,8181,9261,8021,873+2.69%88,800361億3987万+5.76%-2.1
03/041,8371,8471,7951,824-1.35%97,300351億9440万+3.34%-2.04
03/011,8431,8921,8271,849+0.82%44,300356億7678万+5%-2.07
02/281,8941,8941,8151,834-3.78%35,800353億8736万+4.44%-2.05
02/271,8961,9191,8791,906+1.17%26,700367億7661万+8.79%-2.13
02/261,8841,9031,8601,884-0.42%28,800363億5211万+7.97%-2.11
02/251,8461,9461,8431,892+3.61%52,700365億648万+8.67%-2.12
02/221,8051,8681,8051,826-0.38%40,300352億3299万+5.31%-2.04
02/211,8181,8471,7811,833+0.55%21,300353億6806万+5.89%-2.05
02/201,8511,8531,8161,823-1.51%13,400351億7511万+5.56%-2.04
02/191,8311,8701,8311,851+0.38%19,900357億1537万+7.3%-2.07
02/181,8191,8701,8191,844+2.9%36,800355億8031万+7.21%-2.06
02/151,7741,8001,7611,792-0.83%21,100345億7696万+4.43%-2
02/141,7481,8231,7421,807+5.06%73,000348億6639万+5.43%-2.02
02/131,6161,7491,5241,720+6.44%90,600331億8770万+0.47%-1.92
02/121,6101,6821,5891,616-1.76%72,300311億8101万-5.61%-1.81
02/081,6831,6971,6341,645-3.58%26,400317億4057万-4.03%-1.84
02/071,7051,7391,6831,706-0.06%16,200329億1757万-0.76%-1.91
02/061,7151,7231,6761,707-0.29%6,900329億3687万-0.81%-1.91
02/051,6931,7321,6861,712+1.12%13,600330億3334万-0.41%-1.92
02/041,6541,6961,6541,693+2.86%20,600326億6673万-1.17%-1.89
02/011,6321,6651,6161,646+1.04%30,400317億5986万-4.02%-1.84
01/311,6951,7471,6211,629-1.99%51,100314億3184万-5.46%-1.82
01/301,6951,7141,6601,662-1.71%25,900320億6858万-4.26%-1.86
01/291,7111,7111,6571,691-2.2%31,300326億2814万-3.37%-1.89
01/281,7311,7581,7001,729-0.12%21,600333億6136万-2.04%-1.93
01/251,7131,7501,6801,731+0.82%37,900333億9995万-2.48%-1.94
01/241,7391,7661,7091,717-1.32%25,100331億2982万-4.02%-1.92
01/231,7101,7491,6411,740+0.35%28,900335億7361万-3.44%-1.95
01/221,7651,7751,7171,734-2.03%29,100334億5784万-4.25%-1.94
01/211,7651,7751,7501,770+2.25%44,300341億5246万-3.38%-1.98
01/181,7051,7631,6851,731-0.8%30,100333億9995万-6.58%-1.94
01/171,7401,7791,7301,745+0.29%26,100336億7008万-6.98%-1.95
01/161,7481,7711,7201,740-1.36%19,600335億7361万-8.47%-1.95
01/151,7131,7851,7131,764+1.97%32,100340億3669万-8.55%-1.97
01/111,7351,7751,7101,730-0.17%25,600333億8066万-11.78%-1.94
01/101,7521,7521,7011,733-1.59%15,700334億3854万-13%-1.94
01/091,7751,7891,7451,761+0.28%49,300339億7881万-12.91%-1.97
01/081,7211,7931,6811,756+2.03%71,500338億8233万-14.22%-1.96
01/071,6681,7791,6531,721+4.62%74,800332億700万-17.02%-1.93
01/041,7021,7211,6351,645-7.48%38,300317億4057万-21.74%-1.84
2018
12/281,7351,8441,7181,778+0.91%94,700343億683万-16.6%-1.99
12/271,8531,8531,7271,762+6.59%86,100339億9810万-18.31%-1.97
12/261,6471,6821,5521,653+5.83%63,300318億9493万-24.21%-1.85
12/251,5911,6971,5451,562-10.79%126,600301億3907万-29.48%-1.75
12/211,8281,8311,7341,751-4.84%110,000337億8586万-22.25%-1.96
12/201,8991,9691,8401,840-5.3%83,800352億4810万-19.23%-2.04
12/192,0062,0121,9321,943-4.1%58,100372億2123万-15.41%-2.16
12/182,0242,0621,9912,026-1.32%49,700388億1123万-12.48%-2.25
12/172,0232,1201,9922,053+2.6%66,000393億2845万-12.08%-2.28
12/142,0802,0801,9752,001-3.43%65,400383億3231万-14.63%-2.22
12/132,0882,1062,0502,072+1.47%54,700396億9243万-11.94%-2.3
12/121,9742,0671,9742,042+3.55%48,300391億1773万-13.44%-2.27
12/112,1952,2101,9711,972-12.16%109,300377億7677万-16.58%-2.19
12/102,2512,3152,2262,245-2.81%31,500430億652万-5.15%-2.49
12/072,2752,4182,2752,310+0.3%65,700442億5169万-2.2%-2.57
12/062,3652,3852,2572,303-2.87%44,500441億1760万-2.29%-2.56
12/052,3852,4402,3652,371-2.63%46,000454億2025万+0.94%-2.63
12/042,5582,5582,4352,435-5.29%38,200466億4627万+3.75%-2.7
12/032,4912,6252,4912,571+3.21%91,400492億5156万+10.25%-2.86
11/302,4652,5362,4652,491-0.08%67,100477億1904万+7.88%-2.77
11/292,4302,4962,4102,493+4.62%67,400477億5735万+8.82%-2.77
11/282,4382,4562,3642,383-2.26%60,300456億5013万+4.79%-2.65
11/272,3762,4932,3762,438+1.25%54,000467億374万+7.83%-2.71
11/262,3602,4812,3602,408+0.33%60,800461億2904万+7.07%-2.67
11/222,3582,4792,3432,400+0.5%69,100459億7579万+7.19%-2.67
11/212,3492,4182,2502,388+0.25%78,900457億4591万+7.13%-2.65
11/202,4282,4382,3292,382-4.49%64,200456億3097万+7.35%-2.65
11/192,4362,5002,3652,494+0.32%83,900477億7651万+13.06%-2.77
11/162,3802,5302,3792,486+3.84%130,400476億2325万+13.67%-2.76
11/152,2812,4162,2232,394+2.7%79,600458億6085万+10.17%-2.66
11/142,2542,3732,2132,331-2.55%77,800446億5398万+7.97%-2.59
11/132,4322,4342,2802,392-5.53%91,500458億2253万+11.36%-2.66
11/122,3542,5452,3422,532+12.33%256,100485億446万+18.48%-2.81
11/092,2002,2552,1892,254+0.18%38,700431億7893万+6.17%-2.5
11/082,2052,2972,1912,250+2.09%41,800431億230万+6.08%-2.5
11/072,1462,2412,1232,204+1.29%30,900422億2110万+3.96%-2.45
11/062,1002,1792,0392,176+6.15%32,300416億8471万+2.59%-2.42
11/052,1632,1632,0332,050-2.98%40,400392億7098万-3.44%-2.28
11/022,1652,2042,0802,113-3.38%61,900404億7785万-0.75%-2.35
11/012,1222,3352,1132,187+3.65%132,300418億9544万+2.63%-2.43
10/312,3012,3052,0722,110-8.3%169,100404億2038万-0.94%-2.34
10/302,1212,3222,1212,301+11.11%172,100440億7929万+7.93%-2.56