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
03/291,8101,8131,7761,782-1.82%88,100625億1106万-5.31%6.890.41
03/281,8471,8571,8071,815-2.84%87,900636億6867万-3.82%7.020.42
03/271,8721,8771,8481,868-3.06%75,200655億2787万-1.22%7.230.43
03/261,9021,9271,8861,927+3.21%92,400675億9754万+1.8%7.450.44
03/251,9041,9051,8591,867-2.56%76,600654億9279万-1.32%7.220.43
03/221,9211,9261,8951,916-0.47%65,500672億1167万+1.32%7.410.44
03/201,9151,9251,9101,925-0.26%42,100675億2738万+1.91%7.450.44
03/191,9151,9381,9081,930+0.78%64,800677億278万+2.33%7.470.44
03/181,8781,9201,8761,915+2.46%102,500671億7659万+1.7%7.410.44
03/151,8291,8811,8291,869+2.41%91,000655億6295万-0.59%7.230.43
03/141,8311,8691,8211,825-0.11%73,400640億1946万-2.93%7.060.42
03/131,8411,8621,8261,827-1.62%41,200640億8962万-3.08%7.070.42
03/121,8401,8651,8301,857+1.09%73,400651億4200万-1.64%7.180.43
03/111,8221,8411,8161,837+0.82%42,300644億4041万-2.8%7.110.42
03/081,8501,8651,8191,822-3.39%90,000639億1423万-3.6%7.050.42
03/071,8891,8951,8701,886-1.05%67,900661億5929万-0.32%7.30.43
03/061,9021,9101,8891,906-0.1%43,900668億6088万+0.85%7.370.44
03/051,9031,9081,8891,908-0.42%47,200669億3103万+1.01%7.380.44
03/041,9201,9351,9021,916-0.1%49,400672億1167万+1.48%7.410.44
03/011,9181,9221,9051,918-0.05%49,700672億8183万+1.64%7.420.44
02/281,9191,9231,8971,919+0.26%71,600673億1690万+1.75%7.420.44
02/271,9021,9221,8981,914+0.84%69,700671億4151万+1.65%7.40.44
02/261,9091,9091,8841,898-0.63%31,300665億8024万+0.9%7.340.44
02/251,9041,9121,8961,910+1.06%67,900670億119万+1.6%7.390.44
02/221,9081,9111,8831,890-1.05%51,500662億9961万+0.64%7.310.43
02/211,9091,9281,9051,910+0.16%74,700670億119万+1.76%7.390.44
02/201,9241,9241,8991,907-0.63%46,900668億9596万+1.71%7.380.44
02/191,8971,9261,8951,919+1%60,100673億1690万+2.46%7.420.44
02/181,8921,9061,8881,900+2.21%65,400666億5040万+1.6%7.350.44
02/151,8431,8621,8291,859+0.27%44,500652億1216万-0.59%7.190.43
02/141,8551,8691,8471,854+0.32%64,400650億3676万-0.86%7.170.43
02/131,8711,8711,8301,848-0.32%122,900648億2628万-1.28%7.150.42
02/121,8571,8771,8401,854+0.76%62,300650億3676万-1.01%7.170.43
02/081,8621,8631,8341,840-2.49%76,200645億4565万-1.71%7.120.42
02/071,9481,9481,8641,887-2.43%107,600661億9437万+0.96%7.30.43
02/061,8701,9351,8691,934+1.68%112,600678億4309万+3.76%7.480.44
02/051,9031,9241,8801,902+0.05%76,300667億2056万+2.42%7.360.44
02/041,8771,9041,8571,901+2.98%80,200666億8548万+2.92%7.350.44
02/011,8551,8631,8441,846-1.07%55,300647億5613万+0.38%7.140.42
01/311,8601,8951,8581,866+0.86%47,600654億5771万+1.58%7.220.43
01/301,8991,8991,8501,850-1.96%85,000648億9644万+0.76%7.160.42
01/291,8771,8931,8751,887+0.53%53,100661億9437万+2.78%7.30.43
01/281,8941,8971,8711,877-0.74%56,000658億4358万+2.23%7.260.43
01/251,8991,9211,8871,891+0.8%88,300663億3469万+2.88%7.310.43
01/241,8461,8811,8411,876+1.35%44,400658億850万+2.01%7.260.43
01/231,8421,8721,8421,851-0.86%52,200649億3152万+0.65%7.160.43
01/221,8881,8971,8541,867-0.95%46,000654億9279万+1.41%7.220.43
01/211,8901,9231,8801,885+1.34%88,600661億2421万+2.33%7.290.43
01/181,8601,8741,8541,860+0.16%72,700652億4723万+0.81%7.190.43
01/171,8591,8861,8471,857+0.49%77,700651億4200万+0.38%7.180.43
01/161,8601,8691,8351,848-0.86%83,900648億2628万-0.43%7.150.42
01/151,8321,8691,8321,864+0.49%104,200653億8755万+0.05%7.210.43
01/111,8811,8891,8471,855-1.49%103,700650億7184万-0.86%7.180.43
01/101,8581,8881,8341,883+0.53%79,900660億5406万+0.21%7.280.43
01/091,8991,9051,8701,873-1%75,900657億326万-0.69%7.250.43
01/081,8811,8951,8641,892+1.07%80,500663億6977万-0.05%7.320.43
01/071,8761,9171,8541,872+2.63%152,500656億6818万-1.42%7.240.43
01/041,7601,8371,7531,824+2.47%153,000639億8438万-4.25%7.060.42
2018
12/281,7531,7881,7521,780+1.02%66,700624億4090万-6.95%6.890.41
12/271,8351,8351,7471,762+0.97%231,900618億948万-8.32%6.820.4
12/261,7451,7761,7271,745+4.8%185,100612億1313万-9.73%6.750.4
12/251,6691,6751,6291,665-2.57%172,800584億680万-14.35%6.440.38
12/211,7681,7681,6851,709-3.99%289,400599億5028万-12.98%6.610.39
12/201,8381,8421,7791,780-3.52%154,300624億4090万-10.24%6.890.41
12/191,8521,8561,8341,845-0.97%103,200647億2105万-7.75%7.140.42
12/181,8581,8841,8541,863-1.01%105,100653億5247万-7.59%7.210.43
12/171,9221,9261,8751,882-1.62%85,600660億1898万-7.38%7.280.43
12/141,9181,9231,9001,913-0.73%95,100671億643万-6.64%7.40.44
12/131,9021,9301,8991,927+2.39%102,000675億9754万-6.68%7.450.44
12/121,8831,8981,8521,882+0.11%159,600660億1898万-9.39%7.280.43
12/111,8981,8981,8601,880-1.47%146,400659億4882万-10.13%7.270.43
12/101,9331,9381,9031,908-2.6%96,400669億3103万-9.4%7.380.44
12/071,9901,9901,9351,959-1.36%243,400687億2007万-7.59%7.580.45
12/061,9951,9951,9751,986-0.6%155,600696億6721万-6.76%7.680.46
12/052,0052,0251,9871,998-1.58%129,200700億8816万-6.42%7.730.46
12/042,0702,0702,0232,030-1.69%116,500712億1069万-5.14%7.850.47
12/032,0842,0842,0412,065+0.34%92,200724億3846万-3.59%7.990.47
11/302,0432,0702,0212,058+0.39%101,000721億9291万-3.92%7.960.47
11/292,0552,0642,0402,050+0.2%49,600719億1228万-4.38%7.930.47
11/282,0492,0742,0192,046+0.34%114,800717億7196万-4.79%7.910.47
11/272,0292,0472,0222,039+0.49%86,000715億2640万-5.29%7.890.47
11/262,0252,0502,0172,029-0.1%89,500711億7561万-6.06%7.850.47
11/222,0192,0341,9972,031+1.1%108,700712億4577万-6.23%7.860.47
11/211,9982,0151,9802,009-1.08%124,000704億7403万-7.59%7.770.46
11/201,9922,0351,9802,031+0.79%165,000712億4577万-6.96%7.860.47
11/192,1192,1222,0072,015-6.93%335,800706億8450万-7.99%7.790.46
11/162,1862,1862,1472,165-1.28%42,200759億4638万-1.5%8.370.5
11/152,1982,1992,1702,193-0.68%37,400769億2860万-0.41%8.480.5
11/142,2332,2432,2042,208-0.67%58,500774億5478万+0.14%8.540.51
11/132,2442,2442,2062,223-2.59%65,400779億8097万+0.54%8.60.51
11/122,2912,3022,2742,282-1.21%78,500800億5064万+3.02%8.830.52
11/092,2862,3222,2832,310+0.57%73,500810億3286万+4.15%8.940.53
11/082,2602,3272,2602,297+3.47%112,900805億7683万+3.47%8.890.53
11/072,2312,2572,2102,220-1.6%57,100778億7573万-0.13%8.590.51
11/062,2492,2812,2382,256+1.17%84,900791億3858万+1.21%8.730.52
11/052,2302,2422,2092,230-1.24%59,900782億2652万-0.22%8.630.51
11/022,2322,2592,2202,258+1.57%120,300792億874万+0.76%8.730.52
11/012,1322,2362,1232,223+4.96%271,900779億8097万-1.07%8.60.51
10/312,1182,1942,1002,118+0.67%319,700742億9766万-6.08%8.190.49
10/302,0842,1102,0772,104+1.01%306,000738億655万-7.19%8.140.48