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
03/291,4951,5051,4771,489+1.29%179,500602億7430万-4.31%54.10.92
03/281,5061,5061,4541,470-2.84%259,900595億519万-5.83%53.410.91
03/271,5211,5421,5071,513-1.56%175,000612億4582万-3.32%54.970.94
03/261,5161,5461,5041,537+2.06%280,700622億1733万-2.04%55.840.95
03/251,5181,5201,4821,506-2.96%263,300609億6246万-4.26%54.720.93
03/221,5401,5561,5301,552+1.5%224,900628億2453万-1.59%56.390.96
03/201,5241,5311,5121,529+0.39%94,500618億9349万-3.29%55.550.95
03/191,5011,5311,4861,523+1.8%170,300616億5061万-3.91%55.330.94
03/181,5261,5321,4921,496-1.32%333,500605億5766万-5.85%54.350.92
03/151,4951,5251,4951,516+0.73%157,200613億6726万-4.71%55.080.94
03/141,5171,5271,4941,505-0.46%141,600609億2198万-5.58%54.680.93
03/131,5191,5431,5081,512-1.43%118,500612億534万-5.38%54.930.93
03/121,5261,5571,5131,534+1.59%234,800620億9589万-4.18%55.730.95
03/111,5261,5261,4871,510-0.46%166,100611億2438万-5.86%54.860.93
03/081,5431,5601,5031,517-4.17%256,800614億774万-5.48%55.120.94
03/071,6261,6261,5681,583-3.42%336,500640億7940万-1.43%57.510.98
03/061,6361,6521,6281,639-0.36%191,000663億4626万+2.25%59.551.01
03/051,6421,6631,6321,645+0.49%221,400665億8914万+2.94%59.771.02
03/041,6381,6851,6321,637+1.93%309,600662億6530万+2.83%59.481.01
03/011,5841,6201,5841,606+1.45%269,100650億1043万+1.26%58.350.99
02/281,6141,6141,5801,583-1.74%189,800640億7940万+0.32%57.510.98
02/271,6321,6401,5991,611-1.29%222,300652億1283万+2.74%58.531
02/261,6371,6381,6091,632+0.43%172,100660億6290万+4.82%59.291.01
02/251,6231,6401,6081,625+0.18%250,000657億7955万+5.04%59.041
02/221,6041,6251,5871,622+0.5%214,200656億5811万+5.6%58.931
02/211,5981,6201,5761,614+1.83%266,800653億3427万+5.91%58.641
02/201,6221,6221,5641,585-1.92%244,400641億6036万+4.83%57.590.98
02/191,6231,6341,6001,616-0.98%142,500654億1523万+7.52%58.711
02/181,6111,6441,6001,632+2.58%281,100660億6290万+9.38%59.291.01
02/151,6171,6411,5841,591-3.69%307,400644億324万+7.57%57.80.98
02/141,6391,6581,6261,652+0.79%255,600668億7250万+12.46%60.021.02
02/131,6301,6441,6051,639+0.55%322,800663億4626万+12.49%59.551.01
02/121,5801,6341,5681,630+5.71%500,000659億8195万+12.96%59.221.01
02/081,5581,5741,5291,542-2.9%274,500624億1973万+8.06%56.020.95
02/071,5701,5971,5631,588-0.38%263,200642億8180万+11.99%57.690.98
02/061,6051,6131,5731,594+0.06%243,600645億2468万+13.45%57.910.99
02/051,6201,6281,5861,593-1.36%373,900644億8420万+14.6%57.880.98
02/041,5601,6161,5441,615+5.01%545,500653億7475万+17.63%58.681
02/011,5551,5861,5311,538-0.71%528,700622億5781万+13.25%55.880.95
01/311,5201,5591,5011,549+2.86%435,500627億309万+15%56.280.96
01/301,4821,5171,4631,506+0.6%681,300609億6246万+12.47%54.720.93
01/291,4651,5121,4161,497-0.2%1,003,000605億9814万+12.39%54.390.93
01/281,4801,5591,4791,500+1.35%1,054,000607億1958万+13.21%54.50.93
01/251,4021,4851,3961,480+4.82%824,900599億999万+12.12%53.770.91
01/241,3611,4451,3471,412+6.41%1,086,900571億5737万+7.29%51.30.87
01/231,3171,3511,3031,327-0.9%148,100537億1659万+0.99%48.210.82
01/221,3991,3991,3351,339-3.18%202,000542億235万+1.83%48.650.83
01/211,3601,4191,3601,383+2.75%404,000559億8345万+5.09%50.250.85
01/181,3151,3631,2921,346+1.58%278,300544億8570万+2.2%48.90.83
01/171,3251,3681,3181,325+0.23%275,800536億3563万+0.3%48.140.82
01/161,3451,3521,3111,322-2.72%158,300535億1419万-0.45%48.030.82
01/151,3171,3631,3081,359+1.42%158,200550億1194万+1.65%49.370.84
01/111,3381,3651,3331,340+1.82%181,600542億4283万-0.45%48.680.83
01/101,3101,3231,2901,316-1.13%151,500532億7131万-2.81%47.810.81
01/091,3641,3641,3261,331-1.63%183,900538億7851万-2.28%48.360.82
01/081,2961,3701,2841,353+4.8%300,500547億6906万-1.24%49.160.84
01/071,3001,3191,2891,291+4.11%228,200522億5932万-6.11%46.90.8
01/041,2641,2641,1921,240-4.17%232,100501億9485万-10.27%45.050.77
2018
12/281,2801,3191,2791,294+0.78%178,700523億8076万-7.04%47.010.8
12/271,2781,3051,2501,284+6.47%280,400519億7596万-8.22%46.650.79
12/261,1831,2131,1801,206+3.61%221,600488億1854万-14.22%43.820.75
12/251,1341,1841,1281,164-6.28%413,500471億1839万-17.91%42.290.72
12/211,2571,2761,2201,242-2.89%386,700502億7581万-13.21%45.120.77
12/201,3081,3221,2681,279-4.41%365,900517億7356万-11.37%46.470.79
12/191,3261,3531,3071,338+1.36%272,800541億6187万-7.98%48.610.83
12/181,3191,3451,3051,320-1.93%251,300534億3323万-9.71%47.960.82
12/171,3501,3791,3331,346-0.44%397,400544億8570万-8.62%48.90.83
12/141,3881,3881,3331,352-3.22%340,100547億2858万-9.02%49.120.84
12/131,3641,3991,3381,397+2.34%364,000565億5017万-6.74%50.760.86
12/121,3481,3921,3481,365+2.17%190,400552億5482万-9.54%49.590.84
12/111,3771,3901,3201,336-1.98%214,700540億8091万-12.22%48.540.83
12/101,3691,3771,3441,363-3.2%215,400551億7386万-11.21%49.520.84
12/071,4501,4571,3901,408-3.03%370,200569億9545万-9.04%51.160.87
12/061,4841,4841,4311,452-3.2%270,300587億7655万-6.62%52.750.9
12/051,5021,5271,4921,500-2.72%153,600607億1958万-3.78%54.50.93
12/041,6031,6031,5421,542-3.26%175,600624億1973万-1.03%56.020.95
12/031,5471,6171,5351,594+4.39%370,100645億2468万+2.57%57.910.99
11/301,5431,5561,5271,527-0.65%262,900618億1253万-1.42%55.480.94
11/291,5411,5771,5281,537+0.85%313,700622億1733万-0.71%55.840.95
11/281,4851,5311,4781,524+3.6%371,500616億9109万-1.8%55.370.94
11/271,4861,4971,4601,471-0.61%184,000595億4567万-5.34%53.440.91
11/261,4761,4861,4471,480+0.27%200,500599億999万-5.25%53.770.91
11/221,4761,4961,4531,476+0.68%215,300597億4807万-5.93%53.630.91
11/211,4391,4791,4231,466-0.2%212,100593億4327万-6.98%53.260.91
11/201,4781,4831,4541,469-2.26%146,800594億6471万-7.32%53.370.91
11/191,4931,5261,4691,503+0.94%347,900608億4102万-5.53%54.610.93
11/161,5421,5741,4811,489-3.69%387,400602億7430万-6.59%54.10.92
11/151,5321,5611,5221,546+0.26%241,200625億8165万-3.31%56.170.96
11/141,5351,5581,5221,542-0.45%245,200624億1973万-3.56%56.020.95
11/131,5161,5591,4951,549-2.94%348,400627億309万-3.43%56.280.96
11/121,6561,6561,5831,596-3.68%378,500646億563万-0.75%57.990.99
11/091,6731,6841,6471,657-0.9%153,200670億7490万+2.66%60.21.02
11/081,6981,7171,6701,672+0.24%219,000676億8209万+3.34%60.751.03
11/071,6821,7161,6581,668-0.54%264,400675億2017万+2.39%60.61.03
11/061,6871,6931,6601,677-0.06%175,600678億8449万+2.13%60.931.04
11/051,6541,6971,6521,678+0.72%334,000679億2497万+1.51%60.961.04
11/021,5981,6681,5831,666+4.91%437,200674億3922万+0.06%60.531.03
11/011,5661,6121,5491,588+2.06%592,100642億8180万-5.25%57.690.98
10/311,5031,5561,4911,556+5.63%740,200629億8645万-8.15%56.530.96
10/301,4281,4901,4211,473+2.29%975,600596億2663万-14.06%53.520.91