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
03/291,0871,1081,0801,105+1.47%70,300469億6957万+1.38%28.434.79
03/281,0701,0961,0541,089+0.18%113,000462億8946万+0.09%28.024.72
03/271,0651,0911,0571,087+1.3%133,200462億445万0%27.974.71
03/261,0751,0791,0611,073+1.32%183,900456億936万-1.29%27.614.65
03/251,0921,1001,0541,059-4.77%153,000450億1427万-2.58%27.254.59
03/221,0911,1281,0901,112+2.11%126,500472億6711万+2.3%28.614.82
03/201,1021,1071,0801,089-1.89%102,800462億8946万+0.28%28.024.72
03/191,1241,1271,1041,110-0.98%84,200471億8210万+2.21%28.564.81
03/181,0821,1461,0741,121+5.95%226,300476億4967万+3.22%28.854.86
03/151,0971,0971,0581,058-3.56%564,300449億7177万-2.4%27.224.58
03/141,1051,1051,0851,097+0.46%79,900466億2952万+1.2%28.234.75
03/131,0951,0971,0801,092-0.27%161,700464億1698万+0.74%28.14.73
03/121,1021,1021,0791,095-0.64%100,600465億4450万+0.92%28.184.74
03/111,0951,1041,0781,102+0.64%95,500468億4205万+1.57%28.364.77
03/081,0981,1121,0901,095-2.06%96,700465億4450万+0.92%28.184.74
03/071,1151,1371,1101,118+0.27%98,300475億2215万+3.14%28.774.84
03/061,1221,1331,1051,115-1.06%71,800473億9463万+3.24%28.694.83
03/051,1021,1281,0971,127+1.26%72,900479億471万+4.74%294.88
03/041,1121,1231,0961,113+1.55%56,000473億962万+3.92%28.644.82
03/011,0901,1151,0851,096+0.37%97,600465億8701万+2.72%28.24.75
02/281,0731,0971,0631,092+3.51%142,900464億1698万+2.54%28.14.73
02/271,0611,0631,0361,055+0.76%113,000448億4425万-0.66%27.154.57
02/261,0451,0551,0321,0470%154,400445億420万-1.41%26.944.54
02/251,0651,0651,0391,047-0.95%142,100445億420万-1.51%26.944.54
02/221,0401,0581,0271,057+0.48%157,400449億2038万-0.75%27.194.58
02/211,0811,0811,0411,052-1.68%206,000447億789万-1.22%27.074.56
02/201,0851,0881,0561,070-0.83%119,400454億7286万+0.28%27.534.64
02/191,0861,0901,0541,079-0.55%126,100458億5534万+1.31%27.764.67
02/181,0921,1001,0711,085+2.17%166,800461億1033万+2.17%27.914.7
02/151,0691,0691,0451,062-1.58%72,100451億3287万+0.47%27.324.6
02/141,1061,1061,0751,079-1.1%66,600458億5534万+2.37%27.764.67
02/131,1261,1271,0911,091-1.09%83,500463億6531万+3.81%28.074.73
02/121,0711,1141,0631,103+3.18%137,800468億7529万+5.45%28.384.78
02/081,0511,0721,0491,069+0.09%96,600454億3036万+2.79%27.54.63
02/071,0781,0811,0601,068-1.93%74,300453億8786万+3.09%27.484.63
02/061,1101,1221,0801,089-1.98%88,500462億8032万+5.42%28.024.72
02/051,0961,1141,0651,1110%199,100472億1527万+7.97%28.584.81
02/041,0831,1221,0571,111+2.21%177,100472億1527万+9.03%28.584.81
02/011,0431,0981,0161,087+2.07%264,000461億9532万+7.41%27.974.71
01/311,0961,0961,0501,065+4.31%178,600452億6037万+5.65%27.44.61
01/301,0351,0581,0171,021-0.87%166,600433億9045万+1.59%26.274.42
01/299991,0359921,030+4.04%86,800437億7294万+2.69%26.54.46
01/281,0221,022987990-2.56%124,900420億7302万-1.39%25.474.29
01/251,0311,0311,0031,016-2.31%155,000431億7796万+0.79%26.144.4
01/241,0471,0521,0231,040+1.07%106,800441億9792万+2.87%26.764.51
01/231,0501,0501,0171,029-2%125,600437億3044万+1.68%26.474.46
01/221,0701,0701,0161,050-1.59%146,200442億5162万+3.65%26.794.51
01/211,0931,0931,0521,067-2.38%103,300449億6807万+5.33%27.224.58
01/181,0811,1021,0741,093+1.3%86,100460億6382万+7.9%27.894.7
01/171,0721,0791,0541,0790%56,700454億7380万+6.62%27.534.64
01/161,0461,0851,0361,079+3.75%113,800454億7380万+6.62%27.534.64
01/159981,0539881,040+4.94%178,400438億3017万+2.67%26.534.47
01/119841,004966991+2.27%110,400417億6510万-2.56%25.284.26
01/10973973939969-1.22%114,200408億3792万-5.19%24.724.16
01/099951,003978981-1.6%84,300413億4365万-4.66%25.034.21
01/089971,024990997+1.53%107,500420億1796万-3.67%25.444.28
01/07971987958982+4.36%166,400413億8580万-5.49%25.054.22
01/04926956926941-3.98%167,800396億5788万-9.78%24.014.04
2018
12/28984993972980-1.9%66,800413億151万-6.58%254.21
12/279851,001982999+3.52%120,000421億225万-5.04%25.494.29
12/26898973898965+9.29%213,200406億6934万-8.44%24.624.15
12/25892910880883-5.76%131,500372億1350万-16.54%22.533.79
12/21921960893937-3%284,000394億8930万-12.02%23.914.03
12/20979986958966-2.82%156,500407億1149万-9.72%24.654.15
12/199891,005982994+0.81%77,300418億9153万-7.36%25.364.27
12/181,0241,032983986-6.1%169,400415億5437万-8.11%25.164.24
12/171,0771,0781,0481,050-2.23%48,000442億5162万-2.14%26.794.51
12/141,0941,0941,0661,074-1.83%73,600452億6308万+0.19%27.44.61
12/131,1001,1001,0661,094+0.74%75,600461億597万+2.34%27.914.7
12/121,0581,0881,0541,086+3.33%84,300457億6881万+2.07%27.714.67
12/111,0391,0591,0201,051+0.96%161,100442億9376万-0.76%26.814.51
12/101,0531,0671,0281,041-2.89%64,100438億7232万-1.51%26.564.47
12/071,0691,0901,0691,072+1.13%87,700451億7879万+1.61%27.354.61
12/061,0651,0841,0471,060-1.4%115,800446億7306万+0.76%27.044.55
12/051,0861,1031,0721,075-3.67%75,700453億523万+2.19%27.434.62
12/041,1411,1651,1131,116-1.59%116,100470億3315万+6.08%28.474.79
12/031,1291,1491,1211,134+1.25%154,200477億9174万+8%28.934.87
11/301,1451,1581,1071,120-2.35%641,300472億172万+6.67%28.574.81
11/291,1301,1631,1291,147+2.96%163,400483億3962万+9.03%29.264.93
11/281,1041,1291,1031,114+1.27%93,900469億4886万+5.69%28.424.79
11/271,1091,1381,0931,100+1.01%196,400463億5884万+3.87%28.064.73
11/261,0681,1061,0681,089+0.18%155,900458億9525万+2.25%27.784.68
11/221,0691,1001,0541,087+3.62%209,900458億1096万+1.68%27.734.67
11/211,0491,0661,0391,049-1.5%158,900442億947万-2.24%26.764.51
11/201,0541,0791,0451,065-0.37%144,000448億8378万-0.93%27.174.58
11/191,0331,0821,0321,069+2.49%205,800450億5236万-0.74%27.274.59
11/161,0751,1121,0221,043-1.97%173,400439億5660万-3.25%26.614.48
11/151,0281,0741,0251,064+1.43%143,500448億4164万-1.66%27.154.57
11/141,0161,0751,0151,049+5.22%375,300442億947万-3.41%26.764.51
11/139801,002978997+0.71%186,700420億1796万-8.62%25.444.28
11/121,0021,019980990-2.08%169,500417億2295万-9.84%25.264.25
11/091,0201,0479961,011+1.71%212,400426億798万-8.67%25.794.34
11/08977995966994+2.37%251,900418億9153万-10.85%25.364.27
11/079859999659710%217,200409億2221万-13.77%24.774.17
11/06998998968971-1.82%142,500409億2221万-14.6%24.774.17
11/051,0001,013968989-1%184,500416億8081万-13.85%25.234.25
11/021,0001,017983999+0.2%209,300421億225万-13.73%25.494.29
11/011,0531,070987997-5.14%214,100420億1796万-14.49%25.444.28
10/319971,0709931,051-2.59%296,900442億9376万-10.55%26.814.51
10/301,0411,0891,0411,079+1.41%374,100454億7380万-8.79%27.534.64