株価チャート

2018/10/29~2019/03/28

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
03/281,1471,1521,1351,152-0.35%2,179,1008581億3871万+0.44%14.820.79
03/271,1601,1681,1501,1560%2,409,0008611億1836万+0.87%14.870.79
03/261,1451,1611,1331,156+2.39%3,809,9008611億1836万+0.96%14.870.79
03/251,1381,1381,1151,129-2.5%2,303,8008410億573万-1.22%14.520.77
03/221,1741,1751,1531,158-0.77%1,879,9008626億818万+1.31%14.890.79
03/201,1631,1671,1491,167+0.34%1,899,5008693億1239万+2.28%15.010.8
03/191,1651,1681,1531,163-0.43%1,384,7008663億3274万+2.11%14.960.79
03/181,1701,1751,1641,168+0.95%1,729,8008700億5730万+2.82%15.020.8
03/151,1571,1641,1541,157+0.43%2,128,7008618億6327万+2.12%14.880.79
03/141,1561,1631,1481,1520%1,633,9008581億3871万+1.68%14.820.79
03/131,1531,1631,1471,152-0.43%1,502,3008581億3871万+1.59%14.820.79
03/121,1451,1651,1451,157+2.03%1,773,0008618億6327万+2.03%14.880.79
03/111,1301,1401,1271,134+0.98%1,165,3008447億3029万0%14.590.77
03/081,1311,1361,1171,123-1.49%2,403,0008365億3626万-0.97%14.440.77
03/071,1401,1461,1351,140-0.7%1,304,3008491億9976万+0.35%14.660.78
03/061,1411,1501,1381,1480%1,383,5008551億5906万+1.06%14.770.78
03/051,1391,1511,1351,148+0.79%1,359,3008551億5906万+1.06%14.770.78
03/041,1541,1541,1331,139-0.09%1,634,7008484億5485万+0.18%14.650.78
03/011,1351,1411,1261,140+0.88%1,751,2008491億9976万+0.26%14.660.78
02/281,1501,1511,1291,130-1.82%2,489,6008417億5064万-0.53%14.530.77
02/271,1511,1611,1491,151+0.26%1,859,3008573億9380万+1.32%14.80.79
02/261,1451,1601,1401,148+0.35%1,649,5008551億5906万+1.15%14.770.78
02/251,1451,1551,1381,144+0.53%1,392,6008521億7941万+0.88%14.710.78
02/221,1431,1431,1301,138+0.62%1,654,7008477億994万+0.53%14.640.78
02/211,1211,1381,1111,131-0.09%2,504,2008424億9556万+0.18%14.550.77
02/201,1201,1401,1201,132+1.34%1,717,1008432億4047万+0.44%14.560.77
02/191,1191,1271,1111,117+0.09%1,387,1008320億6679万-0.71%14.370.76
02/181,1251,1261,1111,116+0.36%1,300,6008313億2187万-0.71%14.350.76
02/151,1141,1201,1061,1120%1,200,3008283億4223万-0.98%14.30.76
02/141,1041,1231,1041,1120%1,454,8008283億4223万-0.8%14.30.76
02/131,1131,1171,0981,112+1.37%2,173,4008283億4223万-0.71%14.30.76
02/121,0921,1111,0821,097+0.73%2,703,2008171億6854万-1.97%14.110.75
02/081,1201,1231,0551,089-5.71%7,463,8008112億925万-2.59%14.010.74
02/071,1651,1721,1511,155-1.79%2,377,2008603億7345万+3.4%14.860.79
02/061,1661,1831,1601,176+1.47%2,367,5008760億1660万+5.57%15.130.8
02/051,1501,1611,1501,159+0.78%1,294,4008633億5309万+4.6%14.910.79
02/041,1471,1551,1411,150+0.35%2,075,0008566億4888万+4.26%14.790.79
02/011,1551,1551,1391,146-1.04%2,503,2008536億6924万+4.37%14.740.78
01/311,1651,1741,1541,158+1.14%2,483,6008626億818万+5.85%14.890.79
01/301,1601,1621,1401,145-1.55%2,995,0008529億2432万+4.85%14.730.78
01/291,1591,1681,1491,163-0.09%3,514,4008663億3274万+6.6%14.960.79
01/281,1461,1741,1461,164+2.02%4,464,4008670億7765万+6.89%14.970.8
01/251,1231,1411,1201,141+1.97%2,374,2008499億4468万+5.06%14.680.78
01/241,1211,1331,1131,119-1.06%2,883,4008335億5661万+3.13%14.390.76
01/231,1401,1511,1141,131+1.62%5,284,3008424億9556万+4.43%14.550.77
01/221,1131,1151,0951,113-0.54%4,067,4008290億8714万+3.06%14.320.76
01/211,1161,1301,1131,119+2.01%2,650,6008335億5661万+3.8%14.390.76
01/181,0861,1071,0821,097+1.29%3,061,3008171億6854万+1.86%14.110.75
01/171,0811,0901,0741,083+1.03%3,996,9008067億3978万+0.56%13.930.74
01/161,0761,0801,0571,072-0.92%6,749,8007985億4574万-0.65%13.790.73
01/151,0801,1001,0791,082-0.28%4,617,3008059億9486万+0.09%13.920.74
01/111,0881,1001,0761,085+0.18%3,049,6008082億2960万+0.18%13.960.74
01/101,0641,0831,0591,083+0.28%2,798,3008067億3978万-0.09%13.930.74
01/091,0881,0911,0721,080-0.28%2,926,2008045億504万-0.46%13.890.74
01/081,0881,0901,0681,083-1.1%3,558,3008067億3978万-0.28%13.930.74
01/071,0881,1141,0851,095+4.19%3,145,8008156億7872万+0.64%14.080.75
01/041,0471,0611,0381,051-2.41%4,525,9007829億259万-3.4%13.520.72
2018
12/281,0631,0831,0501,077+0.56%5,209,1008022億7030万-1.28%13.850.74
12/271,0531,0791,0371,071+3.18%6,796,5007978億83万-1.83%13.780.73
12/261,0151,0389991,038+1.86%7,634,3007732億1873万-5.03%13.350.71
12/259981,0239911,019-2.49%3,401,5007590億6540万-7.11%13.110.7
12/211,0331,0481,0261,045-0.1%4,200,3007784億3312万-5.17%13.440.71
12/201,0861,0881,0391,046-4.91%5,124,5007791億7803万-5.34%13.450.71
12/191,1141,1191,0891,100-1.26%3,814,6008194億328万-0.72%14.150.75
12/181,1011,1201,0881,114-0.71%4,320,0008298億3205万+0.54%14.330.76
12/171,1031,1311,0991,122+2.37%4,490,0008357億9135万+1.17%14.430.77
12/141,1001,1071,0891,096-1.26%4,842,0008164億2363万-1.26%14.10.75
12/131,0741,1101,0741,110+5.01%4,589,5008268億5240万-0.18%14.280.76
12/121,0541,0661,0451,057+0.57%2,634,5007873億7206万-5.03%13.60.72
12/111,0601,0681,0441,051-1.13%1,956,7007829億259万-5.82%13.520.72
12/101,0801,0801,0571,063-3.63%2,625,6007918億4153万-5%13.670.73
12/071,1071,1151,0931,103+0.91%2,387,0008216億3802万-1.78%14.190.75
12/061,1181,1181,0841,093-3.19%3,207,0008141億8890万-2.76%14.060.75
12/051,1151,1341,1091,129+0.27%2,748,2008410億573万+0.27%14.520.77
12/041,1501,1551,1241,126-2%2,425,5008387億7099万+0.18%14.480.77
12/031,1181,1521,1141,149+4.26%3,475,6008559億397万+2.41%14.780.78
11/301,1241,1421,0981,102-0.36%5,549,1008208億9310万-1.96%14.170.75
11/291,1231,1241,0981,106-0.9%2,908,1008238億7275万-1.95%14.230.76
11/281,1141,1341,1071,1160%3,393,6008313億2187万-1.5%14.350.76
11/271,1251,1371,1161,116+0.81%4,588,2008313億2187万-1.76%14.350.76
11/261,1111,1151,1011,107-0.18%3,003,8008246億1767万-3.06%14.240.76
11/221,1051,1121,0981,109+1.46%2,203,1008261億749万-3.31%14.260.76
11/211,0961,1061,0861,093-1.53%2,905,1008141億8890万-5.12%14.060.75
11/201,1281,1361,1091,110-2.46%3,508,2008268億5240万-4.15%14.280.76
11/191,1261,1411,1191,138-0.18%2,572,2008477億994万-2.07%14.640.78
11/161,1491,1541,1291,140+1.06%3,389,0008491億9976万-2.06%14.660.78
11/151,1071,1311,1061,128+1.17%2,300,9008402億6082万-3.26%14.510.77
11/141,1101,1321,1081,115+0.18%3,521,7008305億7696万-4.62%14.340.76
11/131,1111,1231,0981,113-1.77%4,589,7008290億8714万-5.2%14.320.76
11/121,1451,1481,1301,133-2.16%4,025,2008439億8538万-3.9%14.570.77
11/091,1551,1661,1481,158+1.4%3,015,3008626億818万-2.2%14.890.79
11/081,1331,1501,1241,142+2.33%3,106,8008506億8959万-3.87%14.690.78
11/071,1471,1511,1091,116-2.53%4,558,5008313億2187万-6.38%14.350.76
11/061,1421,1551,1371,145+1.15%3,219,7008529億2432万-4.34%14.730.78
11/051,1451,1461,1281,132-2.41%4,435,3008432億4047万-5.75%14.560.77
11/021,1501,1661,1441,160+2.93%5,072,5008640億9801万-3.73%14.920.79
11/011,1331,1591,1251,127-0.18%4,937,8008395億1591万-6.63%14.50.77
10/311,1181,1321,1091,129+2.64%6,823,2008410億573万-6.77%14.520.77
10/301,0741,1051,0721,100+2.8%4,538,2008194億328万-9.47%14.150.75
10/291,0471,0831,0131,070-10.61%9,596,6007970億5592万-12.3%13.760.73