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
03/291,7221,7301,7081,723+0.47%411,9002983億1769万-2.66%87.170.67
03/281,7161,7221,6991,715-2.33%436,0002969億3259万-3.27%86.760.67
03/271,7731,7781,7431,756-1.95%531,5003040億3127万-1.13%88.840.68
03/261,7491,7911,7451,791+3.41%525,3003100億9111万+0.73%90.610.7
03/251,7281,7331,7121,732-2.53%545,8002998億7594万-2.7%87.620.67
03/221,7901,7921,7601,777+0.34%469,5003076億6718万-0.22%89.90.69
03/201,7391,7711,7361,771+1.61%488,2003066億2834万-0.62%89.60.69
03/191,7401,7501,7171,743-0.17%416,9003017億8046万-2.24%88.180.68
03/181,7341,7521,7321,746+0.34%327,2003022億9988万-2.18%88.330.68
03/151,7331,7531,7291,740+0.46%468,9003012億6105万-2.47%88.030.68
03/141,7641,7681,7281,732-0.69%362,2002998億7594万-3.02%87.620.67
03/131,7551,7701,7351,744-1.58%834,9003019億5360万-2.57%88.230.68
03/121,7421,7811,7401,772+1.49%627,5003068億148万-1.12%89.650.69
03/111,7401,7611,7341,746+0.34%462,5003022億9988万-2.68%88.330.68
03/081,7571,7641,7301,740-1.64%476,0003012億6105万-3.01%88.030.68
03/071,7851,7861,7521,769-1.78%455,9003062億8207万-1.39%89.490.69
03/061,7971,8141,7881,801-0.44%317,0003118億2250万+0.5%91.110.7
03/051,8091,8161,7931,809-0.71%305,7003132億761万+1.17%91.520.7
03/041,8251,8331,8111,822+1.11%336,2003154億5841万+2.13%92.180.71
03/011,7931,8171,7871,802+0.45%380,8003119億9564万+1.24%91.160.7
02/281,7941,7971,7731,794-0.83%443,3003106億1053万+1.07%90.760.7
02/271,8271,8331,8041,809-0.77%316,9003132億761万+2.26%91.520.7
02/261,8061,8331,8051,823+0.61%392,3003156億3155万+3.46%92.230.71
02/251,8181,8291,8061,812+1.51%433,3003137億2702万+3.25%91.670.71
02/221,7661,7931,7431,7850%444,2003090億5228万+2.18%90.30.7
02/211,8161,8171,7801,785-1.22%402,9003090億5228万+2.65%90.30.7
02/201,8011,8151,7901,807+0.11%480,7003128億6133万+4.39%91.420.7
02/191,8121,8161,7911,805-1.04%497,1003125億1505万+4.76%91.320.7
02/181,8231,8321,8011,824+3.17%399,5003158億469万+6.42%92.280.71
02/151,7791,7831,7561,768-2.1%419,0003061億893万+3.82%89.440.69
02/141,7981,8191,7921,806+0.22%522,3003126億8819万+6.55%91.370.7
02/131,7771,8051,7671,802+1.75%440,2003119億9564万+6.94%91.160.7
02/121,7651,7911,7451,771+2.67%550,7003066億2834万+5.73%89.60.69
02/081,7501,7531,7201,725-4.49%509,7002986億6397万+3.67%87.270.67
02/071,8001,8081,7861,806-0.28%347,9003126億8819万+8.99%91.370.7
02/061,8051,8231,7941,811-0.06%437,9003135億5389万+10.09%91.620.71
02/051,7941,8181,7921,812+0.33%462,0003137億2702万+11.1%91.670.71
02/041,7681,8111,7561,806+3.56%679,1003126億8819万+11.69%91.370.7
02/011,7551,7621,7221,744-0.51%541,0003019億5360万+8.66%88.230.68
01/311,7531,7651,7351,753+2.22%491,3003035億1185万+9.84%88.680.68
01/301,7281,7361,7141,715+0.29%695,3002969億3259万+7.93%86.760.67
01/291,7101,7191,6881,7100%580,2002960億6689万+7.95%86.510.67
01/281,7241,7391,6961,710-0.41%606,8002960億6689万+8.3%86.510.67
01/251,6851,7291,6821,717+2.26%879,3002972億7886万+9.02%86.860.67
01/241,6331,6821,6241,679+2.75%1,289,9002906億9960万+6.74%84.940.65
01/231,5981,6381,5871,634+0.06%435,4002829億836万+3.94%82.660.64
01/221,6691,6781,6241,633-1.27%361,5002827億3523万+3.95%82.610.64
01/211,6371,6541,6301,654+2.73%379,5002863億7114万+5.28%83.680.64
01/181,6131,6191,5851,610+1.19%439,9002787億5304万+2.42%81.450.63
01/171,6041,6141,5781,591+0.38%496,0002754億6341万+1.02%80.490.62
01/161,5891,6031,5711,585-1%356,2002744億2458万+0.38%80.190.62
01/151,5581,6041,5521,601+1.72%412,3002771億9479万+1.07%810.62
01/111,5611,5821,5541,574+1.35%501,6002725億2005万-0.94%79.630.61
01/101,5691,5781,5411,553-1.08%436,8002688億8414万-2.57%78.570.6
01/091,5801,5821,5621,570+0.45%365,0002718億2750万-1.88%79.430.61
01/081,5651,5851,5561,563+0.26%400,2002706億1553万-2.68%79.070.61
01/071,5351,5711,5301,559+4.63%476,0002699億2297万-3.11%78.870.61
01/041,5101,5241,4511,490-2.99%659,0002579億7642万-7.51%75.380.58
2018
12/281,5281,5631,5131,536+0.92%639,1002659億4079万-4.95%77.710.6
12/271,5161,5321,5001,522+3.82%1,139,5002635億1685万-6.05%770.59
12/261,4451,4771,4411,466+1.31%1,041,5002538億2109万-9.73%74.170.57
12/251,5001,5021,4391,447-3.85%866,2002505億3146万-11.28%73.20.56
12/211,5401,5401,4961,505-1.76%841,9002605億7349万-8.12%76.140.59
12/201,5591,5651,5271,532-2.98%758,9002652億4823万-6.76%77.50.6
12/191,5851,5901,5501,579-0.44%528,0002733億8574万-4.01%79.880.61
12/181,5651,5971,5551,586+0.51%944,3002745億9771万-3.59%80.240.62
12/171,6121,6281,5681,578-2.71%1,219,6002732億1261万-4.07%79.830.61
12/141,6531,6671,6221,622-2.35%1,149,3002808億3070万-1.76%82.060.63
12/131,6551,6751,6391,661+0.48%939,7002875億8310万+0.36%84.030.65
12/121,6201,6841,6141,653+2.42%935,2002861億9800万-0.18%83.630.64
12/111,6321,6401,6011,614-1.22%974,7002794億4559万-2.65%81.650.63
12/101,6321,6461,6221,634-2.27%1,017,5002829億836万-1.63%82.660.64
12/071,6731,6851,6511,6720%1,015,4002894億8763万+0.54%84.590.65
12/061,6861,6921,6561,672-1.59%1,155,2002894億8763万+0.6%84.590.65
12/051,6711,7071,6661,699-0.7%958,9002941億6237万+2.29%85.950.66
12/041,7121,7441,7101,711-0.87%1,005,3002962億4003万+3.38%86.560.67
12/031,7481,7571,7261,726+0.94%855,7002988億3711万+4.73%87.320.67
11/301,6891,7331,6831,710+0.53%8,162,4002960億6689万+4.27%86.510.67
11/291,7191,7191,6921,701+0.06%948,3002945億865万+4.16%86.050.66
11/281,6711,7031,6531,700+3.41%1,163,9002943億3551万+4.42%860.66
11/271,6351,6621,6341,644+1.54%1,240,2002846億3975万+1.23%83.170.64
11/261,6251,6331,5931,6190%1,203,2002803億1129万-0.25%81.910.63
11/221,6131,6241,5911,619+0.06%1,297,1002803億1129万-0.25%81.910.63
11/211,6001,6191,5861,618-1.1%1,222,6002801億3815万-0.49%81.860.63
11/201,6241,6431,6081,636-0.49%1,452,8002832億5464万+0.37%82.770.64
11/191,6231,6531,6111,644+1.23%1,245,6002846億3975万+0.67%83.170.64
11/161,6231,6391,6061,624+0.93%1,457,1002811億7698万-0.73%82.160.63
11/151,5861,6161,5761,609+1.39%1,021,0002785億7990万-1.89%81.40.63
11/141,5811,6131,5731,587+0.44%2,514,3002747億7085万-3.53%80.290.62
11/131,6001,6031,5531,580-1.43%2,486,4002735億5888万-4.42%79.930.62
11/121,5461,6101,4981,603-6.64%2,841,7002775億4107万-3.55%81.10.62
11/091,7221,7421,7021,717-0.46%691,6002972億7886万+2.57%86.860.67
11/081,7321,7401,7161,725+1.77%1,045,3002986億6397万+2.56%87.270.67
11/071,6941,7271,6831,695+0.12%953,3002934億6982万+0.36%85.750.66
11/061,6701,7041,6651,693+1.07%992,0002931億2354万-0.35%85.650.66
11/051,6771,6971,6611,675-1.47%923,8002900億704万-1.99%84.740.65
11/021,6551,7011,6421,700+2.78%1,068,8002943億3551万-1.16%860.66
11/011,6301,6561,6251,654+1.85%1,038,4002863億7114万-4.34%83.680.64
10/311,5811,6281,5811,624+3.64%966,3002811億7698万-6.83%82.160.63
10/301,5211,5841,5211,567+2.15%1,061,8002713億808万-10.97%79.280.61