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
03/292,4782,4832,4472,466+0.16%1,641,5005833億4806万+2.54%10.841.25
03/282,4692,4722,4482,462-2.53%1,925,7005824億183万+2.63%10.821.24
03/272,5072,5282,4802,526-0.24%2,775,5005975億4144万+5.56%11.11.28
03/262,4182,5372,4172,532+5.99%4,060,8005989億6078万+6.12%11.131.28
03/252,3902,3972,3572,389-2.61%1,370,9005651億3322万+0.5%10.51.21
03/222,4492,4582,4302,453+0.29%1,175,7005802億7283万+3.5%10.781.24
03/202,4422,4552,4192,446-0.04%1,145,0005786億1693万+3.56%10.751.24
03/192,4312,4562,3802,447+0.7%1,315,9005788億5349万+3.95%10.751.24
03/182,3902,4442,3862,430+3.05%1,902,8005748億3203万+3.67%10.681.23
03/152,3262,3662,3172,358+1.07%1,400,2005577億9997万+1.11%10.361.19
03/142,3682,3862,3332,333+0.09%1,135,8005518億8606万+0.3%10.251.18
03/132,3852,3912,3142,331-2.26%1,515,9005514億1295万+0.43%10.241.18
03/122,3302,3872,3242,385+3.65%1,593,4005641億8699万+3.07%10.481.21
03/112,3142,3262,2802,301-0.04%1,110,9005443億1626万-0.26%10.111.16
03/082,3682,3722,2822,302-4.8%2,538,5005445億5281万-0.09%10.111.16
03/072,4162,4342,4012,418-1.31%1,561,4005719億9335万+4.9%10.621.22
03/062,4302,4602,4212,450+1.16%1,504,7005795億6316万+6.57%10.761.24
03/052,4512,4562,4092,422-2.38%2,049,1005729億3958万+5.53%10.641.22
03/042,4422,5032,4342,481+3.46%2,883,3005868億9641万+8.29%10.91.25
03/012,3772,4402,3692,398+2.3%2,478,4005672億6223万+4.95%10.541.21
02/282,3562,3692,3302,344-0.89%2,121,0005544億8818万+2.67%10.31.19
02/272,3822,4042,3602,365-0.67%2,246,1005594億5586万+3.73%10.391.2
02/262,3962,4442,3762,381+0.13%2,234,9005632億4077万+4.57%10.461.2
02/252,3442,3802,3442,378+2.72%1,418,2005625億3110万+4.57%10.451.2
02/222,3132,3312,3032,315-0.86%1,203,3005476億2804万+1.89%10.171.17
02/212,3002,3362,2802,335+1.21%1,662,4005523億5917万+2.82%10.261.18
02/202,3302,3362,2942,307-1.7%2,184,6005457億3559万+1.76%10.141.17
02/192,3052,3692,3042,347+1.87%1,794,3005551億9785万+3.62%10.311.19
02/182,2542,3102,2502,304+3.97%1,405,0005450億2592万+1.95%10.121.16
02/152,2252,2382,2022,216-1.29%901,9005242億896万-1.77%9.741.12
02/142,2452,2572,2252,245-0.36%1,151,5005310億6910万-0.44%9.861.14
02/132,2042,2672,2032,253+2.27%1,463,1005329億6155万-0.04%9.91.14
02/122,1572,2232,1402,203+3.52%1,789,6005211億3373万-2.13%9.681.11
02/082,1512,1822,1262,128-3.32%1,900,3005033億9200万-5.34%9.351.08
02/072,2212,2312,1852,201-0.32%1,501,2005206億6062万-2.13%9.671.11
02/062,1902,2122,1662,208+1.56%1,805,4005223億1651万-1.74%9.71.12
02/052,2162,2502,1722,174-1.05%1,905,7005142億7359万-2.95%9.551.1
02/042,2232,2552,1852,197-1.35%1,957,9005197億1439万-1.7%9.651.11
02/012,3242,3282,2202,227-3.93%2,357,3005268億1108万-0.4%9.781.13
01/312,3192,3482,2792,318+2.16%2,039,2005483億3771万+3.67%10.181.17
01/302,3152,3182,2552,269-4.3%3,227,3005367億4645万+1.48%9.971.15
01/292,3292,3942,3202,371+2.6%2,034,6005608億7520万+5.99%10.421.2
01/282,3512,3542,3082,311-1.28%904,8005466億8182万+3.22%10.151.17
01/252,3312,3582,3152,341+0.04%1,409,7005537億7851万+4.42%10.291.18
01/242,2592,3542,2492,340+3.59%1,749,5005535億4195万+4.09%10.281.18
01/232,2512,2982,2392,259-1.35%1,112,7005343億8089万+0.04%9.931.14
01/222,3702,3762,2902,290-1.29%1,404,6005417億1413万+1.01%10.061.16
01/212,3632,3672,3172,320+0.3%1,028,3005488億1083万+2.02%10.191.17
01/182,3062,3322,2962,313+0.3%1,126,5005471億5493万+1.4%10.161.17
01/172,2432,3282,2422,306+3.69%2,199,4005454億9904万+0.87%10.131.17
01/162,2732,2802,2062,224-1.59%1,178,2005261億141万-3.18%9.771.12
01/152,1902,2702,1872,260+1.71%1,483,7005346億1744万-2.21%9.931.14
01/112,2072,2322,1942,222+0.82%1,473,4005256億2830万-4.51%9.761.12
01/102,1722,2122,1432,204+0.92%2,048,2005213億7029万-5.85%9.681.11
01/092,2482,2532,1752,184-2.19%2,645,2005166億3916万-7.26%9.61.1
01/082,1852,2492,1682,233+2.48%3,052,0005282億3042万-5.86%9.811.13
01/072,1692,2052,1422,179+2.73%3,418,7005154億5638万-8.52%9.571.1
01/042,0632,1262,0392,121-1.76%2,698,5005017億3610万-11.51%9.321.07
2018
12/282,1092,1632,1082,159+1.03%2,336,2005107億2525万-10.45%9.491.09
12/272,1432,1772,0992,137+4.6%3,009,8005055億2101万-11.77%9.391.08
12/262,0702,0991,9972,043-0.63%3,179,5004832億8471万-16.34%8.981.03
12/252,0652,1102,0272,056-6.63%2,643,9004863億5994万-16.86%9.031.04
12/212,2402,2582,1672,202-1.7%3,008,7005208億9717万-12.1%9.681.11
12/202,2902,3052,2112,240-3.28%2,975,6005298億8632万-11.6%9.841.13
12/192,2852,3522,2342,316+1.31%3,530,6005478億6460万-9.74%10.181.17
12/182,3622,3752,2772,286-6.16%4,546,0005407億6791万-11.94%10.041.16
12/172,3502,4492,3262,436+2.87%2,936,2005762億5137万-7.41%10.71.23
12/142,4802,5022,3622,368-5.28%4,609,0005601億6553万-11.08%10.41.2
12/132,6102,6272,4632,500-3.85%4,165,8005913億9098万-7.37%10.981.26
12/122,5212,6122,4912,600+5.01%3,715,6006150億4662万-4.66%11.421.31
12/112,4852,4912,4112,476+0.41%2,691,6005857億1362万-9.96%10.881.25
12/102,4502,4962,4372,466-1.08%2,422,0005833億4806万-11.17%10.841.25
12/072,4902,5152,4522,493+1.71%3,264,5005897億3508万-11.12%10.951.26
12/062,5652,5682,4192,451-4.93%3,611,5005797億9971万-13.36%10.771.24
12/052,5242,5922,5232,578+0.19%2,128,4006098億4238万-9.51%11.331.3
12/042,6512,6892,5702,573-2.54%3,751,9006086億5959万-10.07%11.311.3
12/032,6132,6612,5902,640+2.48%2,979,0006245億887万-7.98%11.61.33
11/302,5762,6172,5542,576+0.31%3,628,5006093億6926万-10.46%11.321.3
11/292,6072,6302,5502,568-1.5%4,045,3006074億7681万-11.17%11.281.3
11/282,4932,6152,4682,607+5.38%5,686,0006167億251万-10.41%11.451.32
11/272,5442,5452,4062,474-3.13%6,058,9005852億4051万-15.45%10.871.25
11/262,4852,5842,4752,554+2.86%3,363,0006041億6502万-13.45%11.221.29
11/222,4302,4832,3822,483+2.35%5,560,6005873億6952万-16.48%10.911.26
11/212,5352,5402,3922,426-7.86%9,982,1005738億8580万-19.13%10.661.23
11/202,7892,7902,6262,633-7.06%3,648,6006228億5298万-13.22%11.571.33
11/192,8352,8742,8112,833-0.46%1,360,3006701億6426万-7.27%12.451.43
11/162,9562,9662,8422,846-3.13%2,188,5006732億3949万-7.18%12.51.44
11/152,9802,9902,9192,938-3.04%1,611,6006950億268万-4.61%12.911.49
11/143,0703,0953,0053,030-1.3%1,322,4007167億6587万-1.88%13.311.53
11/133,0753,0953,0203,070-3%1,480,7007262億2812万-1.03%13.491.55
11/123,2003,2053,1453,165-2.01%1,059,7007487億98万+1.64%13.911.6
11/093,2603,3153,1953,230-1.37%1,536,8007640億7714万+3.46%14.191.63
11/083,2903,3203,2703,275+2.66%1,474,0007747億2218万+4.73%14.391.66
11/073,2003,2703,1703,190+0.63%1,579,6007546億1489万+1.82%14.021.61
11/063,1453,1853,1053,170+1.6%1,034,1007498億8376万+0.76%13.931.6
11/053,1553,2003,1153,120-2.8%1,118,9007380億5594万-1.33%13.711.58
11/023,0953,2153,0903,210+4.39%2,129,9007593億4602万+0.98%14.11.62
11/012,9703,1102,9653,075+3.85%2,292,9007274億1090万-3.51%13.511.55
10/312,9002,9682,7952,961+2.49%3,386,4007004億4347万-7.56%13.011.5
10/302,7863,0102,7742,889+4.6%3,807,8006834億1141万-10.34%12.691.46