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
03/292,4092,4192,3772,398+0.04%78,1001165億2777万-5.33%8.680.56
03/282,4252,4252,3752,397-2.16%187,2001164億7918万-5.74%8.670.56
03/272,4822,4852,4372,450-2.89%183,0001190億5465万-4.11%8.870.57
03/262,4672,5282,4442,523+3.27%444,8001226億199万-1.71%9.130.59
03/252,4952,4952,4352,443-3.63%292,9001187億1449万-5.09%8.840.57
03/222,5332,5502,5102,535+1.04%193,6001231億8512万-1.86%9.170.59
03/202,5112,5222,4962,509+0.48%209,9001219億2168万-3.09%9.080.59
03/192,5122,5122,4812,497-0.28%118,2001213億3855万-3.85%9.040.59
03/182,4842,5112,4802,504+1.5%139,0001216億7871万-3.8%9.060.59
03/152,4812,4962,4672,467+0.16%182,6001198億8074万-5.37%8.930.58
03/142,5092,5322,4632,463-0.48%146,8001196億8637万-5.85%8.910.58
03/132,5382,5492,4672,475-2.17%170,5001202億6949万-5.79%8.960.58
03/122,4982,5402,4982,530+2.22%105,3001229億4215万-4.09%9.160.59
03/112,4572,4822,4512,475+0.73%120,9001202億6949万-6.53%8.960.58
03/082,4972,5302,4522,457-3.08%144,7001193億9480万-7.56%8.890.58
03/072,5602,5692,5172,535-1.44%119,9001231億8512万-5.02%9.170.59
03/062,5782,5882,5572,572-0.19%81,1001249億8308万-3.74%9.310.6
03/052,6202,6242,5732,577-2.46%157,5001252億2605万-3.63%9.330.6
03/042,6682,6702,6422,642+0.19%111,6001283億8465万-1.38%9.560.62
03/012,6582,6672,6372,637-0.68%122,7001281億4168万-1.71%9.540.62
02/282,6602,6772,6352,655-0.04%144,6001290億1636万-1.12%9.610.62
02/272,6452,6672,6322,656+0.34%133,1001290億6496万-1.15%9.610.62
02/262,6702,6702,6472,647-0.45%96,3001286億2761万-1.56%9.580.62
02/252,6512,6732,6342,659+1.14%163,5001292億1074万-1.19%9.620.62
02/222,6392,6412,6062,629-0.53%177,8001277億5293万-2.3%9.510.62
02/212,7212,7392,6362,643-2.26%307,2001284億3324万-1.75%9.570.62
02/202,7402,7422,6982,704-0.95%104,3001313億9746万+0.63%9.790.63
02/192,7362,7402,7152,730+0.4%108,1001326億6089万+1.71%9.880.64
02/182,7102,7262,6792,719+2.22%150,7001321億2636万+1.57%9.840.64
02/152,6732,6732,6182,660-1.08%90,1001292億5933万-0.41%9.630.62
02/142,6902,7172,6832,689-0.44%114,4001306億6855万+0.71%9.730.63
02/132,6772,7132,6632,701+2.04%143,7001312億5168万+1.27%9.780.63
02/122,6362,6702,6162,647+1.96%170,2001286億2761万-0.75%9.580.62
02/082,6712,6762,5932,596-4.21%144,9001261億4933万-2.59%9.40.61
02/072,7262,7542,6992,710-0.84%128,5001316億8902万+1.54%9.810.64
02/062,7442,7742,7242,733-0.62%93,9001328億668万+2.44%9.890.64
02/052,7922,7922,7422,750-1.19%130,7001336億3277万+3.38%9.950.64
02/042,7292,7842,7222,783+2.43%120,4001352億3636万+5.1%10.070.65
02/012,7502,7792,7172,717-0.84%256,6001320億2918万+2.92%9.830.64
01/312,7102,7702,6742,740+4.78%229,1001331億4683万+3.87%9.920.64
01/302,6212,6712,6132,615+0.15%183,4001270億7261万-0.8%9.460.61
01/292,5742,6352,5592,611-3.72%466,9001268億7824万-1.1%9.450.61
01/282,7512,7752,7052,712-0.4%215,6001317億8621万+2.53%9.810.64
01/252,6792,7592,6712,723+0.96%146,2001323億2074万+2.95%9.850.64
01/242,6502,6992,6292,697+0.11%176,1001310億5730万+1.89%9.760.63
01/232,6442,6942,6262,694-0.41%195,4001309億1152万+1.78%9.750.63
01/222,7252,7392,6892,705-0.18%90,4001314億4605万+2.35%9.790.63
01/212,6722,7222,6722,710+2.07%106,7001316億8902万+2.5%9.810.64
01/182,6402,6802,6122,655+1.53%160,8001290億1636万+0.26%9.610.62
01/172,5842,6402,5432,615+2.35%248,9001270億7261万-1.51%9.460.61
01/162,6282,6332,5492,555-2.52%212,9001241億5699万-4.2%9.250.6
01/152,5592,6282,5432,621+2.06%181,7001273億6418万-2.27%9.490.61
01/112,5762,5932,5502,568+0.31%194,9001247億8871万-4.78%9.290.6
01/102,5492,6122,5172,560-3.36%378,7001243億9996万-5.54%9.260.6
01/092,6182,6772,6052,649+2%203,4001287億2480万-2.65%9.590.62
01/082,6612,6902,5972,597-3.99%297,7001261億9793万-4.84%9.40.61
01/072,6822,7452,6822,705+3.52%79,6001314億4605万-1.13%9.790.63
01/042,6122,6302,5502,613-2.9%102,4001269億7543万-4.46%9.460.61
2018
12/282,6782,7282,6562,691+0.45%72,0001307億6574万-1.9%9.740.63
12/272,6112,6832,6012,679+6.1%87,7001301億8261万-2.44%9.70.63
12/262,4762,5602,4712,525+2.68%91,0001226億9918万-8.25%9.140.59
12/252,5722,5812,4452,459-5.06%110,0001194億9199万-11.03%8.90.58
12/212,6232,6282,5622,590-2.3%161,4001258億5777万-6.8%9.370.61
12/202,6772,7172,6512,651-1.45%129,4001288億2199万-4.98%9.590.62
12/192,7042,7352,6822,690-1.07%84,5001307億1714万-3.83%9.740.63
12/182,7042,7702,6952,719-0.77%144,2001321億2636万-3%9.840.64
12/172,7292,7662,7162,740+0.85%152,3001331億4683万-2.6%9.920.64
12/142,7802,7842,6872,717-1.66%147,4001320億2918万-3.75%9.830.64
12/132,7222,7672,7192,763+2.52%115,2001342億6449万-2.44%100.65
12/122,6332,7132,6312,695+3.26%126,5001309億6011万-4.97%9.750.63
12/112,7002,7092,6012,610-3.87%164,6001268億2965万-8.23%9.450.61
12/102,7672,7822,7122,715-3.55%121,7001319億3199万-4.87%9.830.64
12/072,8362,8532,7652,815-0.81%150,3001367億9136万-1.64%10.190.66
12/062,8842,8992,8182,838-2.31%158,8001379億902万-0.91%10.270.67
12/052,8862,9292,8742,905-1.06%149,9001411億6480万+1.5%10.510.68
12/043,0003,0302,9342,936-1.67%147,0001426億7120万+2.87%10.630.69
12/032,9742,9902,9592,986+2.47%125,2001451億89万+4.48%10.810.7
11/302,8252,9212,8162,914+2.97%269,2001416億214万+1.75%10.550.68
11/292,8772,9012,8232,830-0.7%162,8001375億2027万-1.43%10.240.66
11/282,8092,8602,8032,850+3.56%196,7001384億9214万-1.21%10.310.67
11/272,7112,7832,6982,752+2.42%181,3001337億2996万-5.01%9.960.65
11/262,7722,8012,6712,687-4.65%297,8001305億7136万-7.85%9.720.63
11/222,7862,8242,7682,818+1.48%185,0001369億3714万-4.12%10.20.66
11/212,7622,7872,7492,777-1.07%125,6001349億4480万-6.12%10.050.65
11/202,8062,8252,7982,807-0.88%83,0001364億261万-5.84%10.160.66
11/192,8362,8612,8062,832-0.07%88,4001376億1746万-5.66%10.250.66
11/162,8712,8912,8162,834-1.19%67,4001377億1464万-6.19%10.260.66
11/152,8382,8742,8182,868+1.02%52,7001393億6683万-5.78%10.380.67
11/142,8362,8792,8322,839+0.32%105,5001379億5761万-7.37%10.270.67
11/132,9062,9082,8172,830-4.42%142,3001375億2027万-8.5%10.240.66
11/122,9712,9842,9452,961-1.3%109,3001438億8605万-5.19%10.720.69
11/092,9763,0352,9753,000+2.28%229,0001457億8120万-4.79%10.860.7
11/082,9202,9642,9172,933+2.2%107,9001425億2542万-7.74%10.610.69
11/072,9162,9692,8632,870-1.03%167,0001394億6402万-10.56%10.390.67
11/062,8992,9212,8632,900+1.51%126,7001409億2183万-10.63%10.50.68
11/052,8702,8942,8512,857-2.16%142,9001388億3230万-12.9%10.340.67
11/022,9122,9342,8802,920+2.28%315,5001418億9370万-11.97%10.570.68
11/012,8252,8802,8162,855+2.48%361,1001387億3511万-14.75%10.330.67
10/312,7502,7982,7202,786+2.5%425,0001353億8214万-17.7%10.080.65
10/302,7652,8072,7142,718-10.44%720,3001320億7777万-20.69%9.840.64