株価チャート

2018/10/29～2019/03/29

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
03/291,5931,6001,5801,580-3.01%10,900301億8906万-5.16%10.612.32
03/281,6251,6291,5821,629+0.49%2,800311億2530万-2.57%10.942.39
03/271,5851,6211,5831,621+2.59%4,500309億7244万-3.28%10.892.38
03/261,5871,6011,5801,580+0.51%3,100301億8906万-5.9%10.612.32
03/251,5971,5981,5701,572-2.66%3,700300億3620万-6.76%10.562.31
03/221,6461,6461,6061,615+0.56%4,000308億5780万-4.55%10.852.37
03/201,6191,6191,6041,606-0.74%1,000306億8584万-5.36%10.792.36
03/191,6181,6181,6181,618-1.1%500309億1512万-4.94%10.872.38
03/181,6311,6361,6311,636+0.31%700312億5905万-4.1%10.992.4
03/151,6411,6411,6311,631-0.61%600311億6351万-4.62%10.962.39
03/141,6441,7061,6411,641+0.31%1,800313億5458万-4.43%11.022.41
03/131,6081,6391,6081,6360%600312億5905万-5.05%10.992.4
03/121,6071,6441,6071,636+2.19%800312億5905万-5.43%10.992.4
03/111,6061,6061,6001,601-0.31%2,800305億9030万-7.83%10.762.35
03/081,6301,6391,6021,606-1.47%2,200306億8584万-7.86%10.792.36
03/071,6521,6521,6301,630-1.21%2,300311億4441万-6.91%10.952.39
03/061,6751,6851,6501,650-3.17%800315億2655万-5.98%11.092.42
03/051,6711,7171,6711,704+2.04%1,800325億5832万-2.91%11.452.5
03/041,6941,7091,6661,670-2.45%4,700319億869万-4.63%11.222.45
03/011,7491,7511,7071,712-4.04%8,600327億1118万-2%11.52.51
02/281,8401,8401,7701,784-7.52%22,500340億8688万+2.47%11.992.62
02/271,8411,9341,8121,929+4.78%7,800368億5740万+11.31%12.962.83
02/261,7991,8411,7991,841+3.14%5,700351億7598万+7.1%12.372.7
02/251,7481,7891,7471,785+2.12%4,700341億599万+4.45%11.992.62
02/221,7531,7531,7141,748+2.04%2,500333億9903万+2.76%11.742.57
02/211,7131,7131,7131,713-1.15%100327億3029万+1%11.512.51
02/201,7111,7331,7111,733+1.35%500331億1243万+2.42%11.642.54
02/191,7241,7241,7101,710-1.27%600326億7297万+1.36%11.492.51
02/181,7071,7351,7071,732+0.46%400330億9332万+2.97%11.642.54
02/151,7041,7241,7041,724-1.15%1,700329億4046万+2.68%11.582.53
02/141,7531,7531,7441,744-0.23%300333億2260万+4%11.722.56
02/131,7081,7481,7081,748+2.34%500333億9903万+4.36%11.742.57
02/121,7211,7221,7081,708-1.5%900326億3475万+2.09%11.472.51
02/081,7341,7341,7341,734-3.61%100331億3153万+3.52%11.652.55
02/061,7991,7991,7991,7990%100343億7349万+7.53%12.092.64
02/051,7991,7991,7991,7990%100343億7349万+8.18%12.092.64
02/041,8511,8531,7991,799-0.66%900343億7349万+8.96%12.092.64
02/011,7731,8111,7731,811+2.72%200346億277万+10.23%12.172.66
01/311,8491,8491,7231,763-2.54%9,900336億8564万+7.57%11.842.59
01/301,7471,8101,7471,809+4.63%3,600345億6456万+10.51%12.152.66
01/291,6991,7291,6821,729+4.47%3,000330億3600万+5.75%11.622.54
01/281,6201,6551,5901,655+3.18%2,100316億2208万+1.16%11.122.43
01/251,6101,6101,5821,604+2.75%1,800306億4762万-2.25%10.782.35
01/241,5601,5901,5601,561+0.06%1,400298億2602万-5.34%10.492.29
01/231,5651,5771,5601,560-1.08%900298億692万-6.02%10.482.29
01/221,6021,6021,5771,577-0.88%1,000301億3173万-5.57%10.592.31
01/211,5981,6511,5911,591+0.38%1,200303億9923万-5.24%10.692.34
01/181,6001,6041,5851,585-0.94%800302億8459万-6.21%10.652.33
01/171,6151,6221,6001,600-0.93%800305億7120万-6.16%10.752.35
01/161,6161,6161,6131,615+0.12%1,100308億5780万-6%10.852.37
01/151,6191,6381,5611,613+0.81%1,900308億1959万-6.87%10.842.37
01/111,6001,6511,6001,6000%1,000305億7120万-8.36%10.752.35
01/101,6231,6231,6001,600-2.44%900305億7120万-9.09%10.752.35
01/091,6901,7431,6401,640-2.96%5,800313億3548万-7.61%11.022.41
01/081,6751,7151,6641,690+0.9%6,200322億9083万-5.48%11.352.48
01/071,7061,7461,6751,675-1.76%9,400320億422万-6.89%11.252.46
01/041,8011,8011,6901,705-3.18%7,000325億7743万-5.64%11.452.5
2018
12/281,8121,8121,7121,761+4.08%13,000336億4742万-2.76%11.832.59
12/271,5721,7001,5711,692+10.44%5,800323億2904万-6.67%11.372.48
12/261,5221,5621,5221,532+2.07%2,000292億7192万-15.73%10.292.25
12/251,5011,5481,5011,501-6.48%8,200286億7960万-17.93%10.082.2
12/211,6701,6711,5921,605-6.14%8,000306億6673万-12.77%10.782.36
12/201,7261,7601,7101,710-0.87%6,300326億7297万-7.47%11.492.51
12/191,7601,7881,7251,725-1.99%6,800329億5957万-6.86%11.592.53
12/181,7431,7651,7231,760+0.98%5,900336億2832万-5.22%11.822.58
12/171,7891,8101,7431,743-2.57%10,100333億350万-6.09%11.712.56
12/141,7981,8041,7701,789-0.22%15,800341億8242万-3.61%12.022.63
12/131,8301,8651,7931,793-2.02%9,300342億5885万-3.29%12.052.63
12/121,8131,8301,8121,830+0.99%6,800349億6581万-1.24%12.292.69
12/111,8581,8581,8121,812-0.33%7,000346億2188万-2.11%12.172.66
12/101,8591,8991,8061,818-2.15%8,100347億3652万-1.62%12.212.67
12/071,9601,9601,8561,858-5.2%6,300355億80万+0.65%12.482.73
12/061,9161,9681,9161,960+2.3%5,700374億4972万+6.35%13.172.88
12/051,9721,9751,9131,916-2.84%7,200366億901万+4.24%12.872.81
12/041,9711,9831,9711,972+0.36%6,000376億7900万+7.7%13.252.89
12/031,9391,9901,9391,965+1.5%5,100375億4525万+7.91%13.22.88
11/302,0232,0231,9311,936-2.96%12,900369億9115万+6.9%13.012.84
11/291,9541,9981,9511,995+2.26%5,400381億1846万+10.71%13.42.93
11/282,0102,0281,9401,951-0.96%10,500372億7775万+8.81%13.112.86
11/271,8862,0091,8701,970+5.69%8,800376億4079万+10.36%13.242.89
11/261,8131,8641,8051,864+2.81%4,900356億1544万+4.9%12.522.74
11/221,8151,8301,8051,813-0.22%4,200346億4099万+2.26%12.182.66
11/211,8171,8171,7761,817+0.06%3,800347億1741万+2.42%12.212.67
11/201,8111,8161,7791,816+0.89%1,900346億9831万+2.43%12.22.67
11/191,8221,8221,7651,800+0.5%6,200343億9260万+1.64%12.092.64
11/161,7841,8291,7791,7910%2,900342億2063万+1.19%12.032.63
11/151,7801,8001,7801,791-1.59%1,000342億2063万+1.13%12.032.63
11/141,8481,8511,8081,820-1.52%2,100347億7474万+2.82%12.232.67
11/131,7791,8481,7421,848+6.27%5,400353億973万+4.41%12.422.71
11/121,7501,7631,7371,739-0.34%1,100332億2707万-1.75%11.682.55
11/091,7781,7781,7411,745+0.4%1,300333億4171万-1.63%11.722.56
11/081,7521,7601,7381,738-0.69%3,300332億796万-2.3%11.682.55
11/071,7721,7801,7501,750-1.69%1,800334億3725万-1.91%11.762.57
11/061,7541,7801,7541,780+1.54%300340億1046万-0.56%11.962.61
11/051,7451,7531,7451,753+0.11%900334億9457万-2.34%11.782.57
11/021,8041,8251,7501,751-2.83%3,600334億5635万-2.94%11.762.57
11/011,8151,8481,8021,802-0.93%1,200344億3081万-0.61%12.112.65
10/311,8381,8381,7981,819+3.47%9,100347億5563万-0.05%12.222.67
10/301,7051,7651,7051,758+3.11%1,700335億9010万-3.78%11.812.58
10/291,7431,7431,6881,705-0.76%3,700325億7743万-7.19%11.452.5