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
03/292,5112,5302,4452,456-0.69%952,6004223億1502万-0.12%8.170.54
03/282,4502,4742,4262,473+0.86%1,220,6004252億3821万+0.57%8.220.55
03/272,4452,4602,3992,452-2.35%1,255,3004216億2721万-0.28%8.150.54
03/262,5182,5632,4872,511+0.8%2,626,8004317億7240万+2.11%8.350.55
03/252,4902,5072,4582,491-3.15%837,2004283億3336万+1.34%8.280.55
03/222,5502,5762,5222,572+0.59%731,8004422億6150万+4.85%8.550.57
03/202,4902,5582,4882,557+1.23%726,5004396億8221万+4.54%8.50.57
03/192,5282,5452,5142,526+0.36%562,2004343億5169万+3.57%8.40.56
03/182,5192,5252,4892,517+0.08%673,6004328億412万+3.45%8.370.56
03/152,5152,5442,5062,515+2.03%1,133,0004324億6021万+3.84%8.360.56
03/142,4802,5092,4632,465+0.57%690,2004238億6259万+2.07%8.20.54
03/132,4342,4722,4252,451-0.53%755,5004214億5526万+1.7%8.150.54
03/122,3972,4822,3882,464+4.23%1,247,7004236億9064万+2.54%8.190.54
03/112,3292,3672,3152,364+2.25%883,3004064億9540万-1.38%7.860.52
03/082,3742,3882,2982,312-4.54%1,665,1003975億5388万-3.43%7.690.51
03/072,4232,4322,3892,422-1.58%741,1004164億6864万+1.04%8.050.54
03/062,4652,4652,4422,461-0.16%580,6004231億7478万+2.71%8.180.54
03/052,4492,4732,4312,465+0.69%606,7004238億6259万+2.97%8.20.54
03/042,4732,4812,4302,448+0.41%535,9004209億3940万+2.34%8.140.54
03/012,4032,4462,4012,438+1.25%799,6004192億1988万+1.92%8.110.54
02/282,4282,4462,4042,408-0.45%907,0004140億6131万+0.67%8.010.53
02/272,4142,4252,3932,419+0.54%802,5004159億5279万+1.09%8.040.53
02/262,4382,4442,3772,406-1.51%673,1004137億1740万+0.5%80.53
02/252,4532,4532,4252,443+0.04%413,7004200億7964万+1.96%8.120.54
02/222,4402,4462,4062,442-0.73%469,6004199億769万+1.96%8.120.54
02/212,4792,4822,4272,460-0.53%491,2004230億283万+2.8%8.180.54
02/202,4572,4942,4532,473+1.02%568,4004252億3821万+3.47%8.220.55
02/192,4522,4682,4362,448-0.93%494,7004209億3940万+2.6%8.140.54
02/182,4532,4872,4492,471+4.04%1,048,4004248億9431万+3.74%8.220.55
02/152,3682,3892,3352,375-0.54%673,5004083億8688万-0.08%7.90.52
02/142,3902,4122,3742,388-0.29%470,1004106億2226万+0.51%7.940.53
02/132,3852,4032,3592,395+1.1%722,9004118億2593万+0.93%7.960.53
02/122,2972,3922,2852,369+4.96%974,9004073億5517万+0.04%7.880.52
02/082,2932,3142,2522,257-3.22%768,0003880億9650万-4.45%7.510.5
02/072,3552,3782,3122,332+0.21%938,0004009億9293万-1.27%7.750.52
02/062,3022,3472,2942,327+1.44%610,7004001億3317万-1.31%7.740.51
02/052,2832,3042,2632,294-0.65%875,5003944億5874万-2.42%7.630.51
02/042,2942,3352,2862,309+1.32%848,6003970億3802万-1.58%7.680.51
02/012,3672,3722,2692,279-5.08%1,149,2003918億7945万-2.77%7.580.5
01/312,4272,4342,3982,401+0.42%774,3004128億5764万+2.34%7.980.53
01/302,4212,4302,3862,391-0.58%560,0004111億3812万+1.87%7.950.53
01/292,4192,4232,3852,405-0.46%617,1004135億4545万+2.38%80.53
01/282,4422,4512,4122,416-2.03%504,9004154億3693万+2.72%8.030.53
01/252,4292,4752,4292,466+1.27%319,4004240億3455万+4.76%8.20.54
01/242,3852,4452,3752,435+0.29%555,8004187億402万+3.22%8.10.54
01/232,4352,4632,4232,428-0.21%492,7004175億36万+2.75%8.070.54
01/222,4662,4712,4222,433-1.34%395,4004183億6012万+2.96%8.090.54
01/212,4532,4942,4422,466+2.24%555,6004240億3455万+4.31%8.20.54
01/182,4262,4432,3982,412+1.05%502,9004147億4912万+1.99%8.020.53
01/172,4212,4282,3732,387+0.17%769,6004104億5031万+0.89%7.940.53
01/162,4192,4242,3662,3830%874,9004097億6250万+0.55%7.920.53
01/152,3332,4092,3312,383+1.4%508,5004097億6250万+0.29%7.920.53
01/112,3742,3812,3312,350-0.17%630,6004040億8807万-1.59%7.810.52
01/102,3102,3692,3062,354+0.81%897,9004047億7588万-1.79%7.830.52
01/092,3332,3412,2912,335+1.13%897,6004015億879万-3.03%7.760.52
01/082,2932,3372,2932,309+1.72%826,8003970億3802万-4.51%7.680.51
01/072,2982,3232,2682,270+1.48%646,6003903億3188万-6.62%7.550.5
01/042,1772,2502,1772,2370%866,0003846億5745万-8.43%7.440.49
2018
12/282,2292,2792,2282,237-0.22%794,0003846億5745万-8.92%7.440.49
12/272,2472,2502,2022,242+3.65%863,3003855億1722万-9.19%7.460.5
12/262,1662,2042,1232,163+0.14%723,6003719億3298万-12.85%7.190.48
12/252,1352,1642,1172,160-4.13%901,6003714億1712万-13.5%7.180.48
12/212,3152,3342,2212,253-3.96%1,151,3003874億869万-10.45%7.490.5
12/202,3812,4102,3282,346-3.3%962,0004034億26万-7.38%7.80.52
12/192,4222,4392,3922,426+0.17%841,9004171億5645万-4.83%8.070.54
12/182,4592,4652,4072,422-2.22%733,5004164億6864万-5.39%8.050.54
12/172,5002,5232,4682,477-0.44%671,5004259億2602万-3.88%8.240.55
12/142,5542,5572,4772,488-3.64%1,459,9004278億1750万-4.09%8.270.55
12/132,5602,6022,5442,582+2.06%1,276,1004439億8102万-1.11%8.590.57
12/122,5042,5672,5042,530+4.12%1,972,4004350億3950万-3.51%8.410.56
12/112,4522,4632,4082,430-0.69%1,173,0004178億4426万-7.85%8.080.54
12/102,4802,4902,4352,447-2.04%1,159,8004207億6745万-7.76%8.140.54
12/072,4972,5042,4452,498+2.08%1,466,3004295億3702万-6.41%8.310.55
12/062,4722,4722,3982,447-0.89%1,177,6004207億6745万-8.76%8.140.54
12/052,4942,5042,4042,469-3.37%1,197,2004245億5040万-8.42%8.210.55
12/042,6432,6472,5442,555-4.13%667,8004393億3831万-5.58%8.50.56
12/032,6382,6682,6132,665+2.94%532,9004582億5307万-1.73%8.860.59
11/302,6052,6212,5832,589-1.15%797,8004451億8469万-4.61%8.610.57
11/292,6432,6572,6132,619+0.81%433,5004503億4326万-3.68%8.710.58
11/282,6282,6322,5752,598-1.37%546,0004467億3226万-4.77%8.640.57
11/272,6092,6502,5852,634+2.93%583,9004529億2255万-3.87%8.760.58
11/262,5402,5602,5172,559-0.51%663,4004400億2612万-7.11%8.510.57
11/222,5482,5782,5392,572+0.59%559,7004422億6150万-7.22%8.550.57
11/212,5122,5672,5102,557+0.04%774,3004396億8221万-8.35%8.50.57
11/202,5412,5562,5122,556+0.71%631,4004395億1026万-8.97%8.50.56
11/192,6152,6212,4912,538-4.01%1,202,5004364億1512万-10.13%8.440.56
11/162,6652,6702,6232,644-0.83%774,8004546億4207万-6.87%8.790.58
11/152,6962,7042,6512,666-2.91%983,8004584億2502万-6.59%8.870.59
11/142,7062,7572,7012,746+1.07%717,7004721億8121万-4.32%9.130.61
11/132,7602,7752,6842,717-4.43%1,063,5004671億9459万-5.92%9.040.6
11/122,8782,8872,8342,843-2%526,3004888億6059万-2.07%9.450.63
11/092,9082,9332,8952,901-0.21%363,7004988億3383万-0.58%9.650.64
11/082,9082,9582,8972,907+1.71%583,7004998億6554万-0.75%9.670.64
11/072,9022,9562,8432,858-1.62%649,6004914億3988万-2.69%9.50.63
11/062,8612,9262,8612,905+2.4%679,2004995億2164万-1.46%9.660.64
11/052,8052,8782,8032,837-0.14%503,9004878億2888万-4.06%9.430.63
11/022,8432,8612,7812,841+0.21%583,2004885億1669万-4.31%9.450.63
11/012,8162,8502,7842,835+1.91%551,7004874億8497万-4.87%9.430.63
10/312,7362,7942,7262,782+1.64%849,0004783億7150万-7.14%9.250.61
10/302,7002,7462,7002,737+1.52%718,1004706億3364万-9.19%9.10.6