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
03/292,3602,4042,3552,363+0.34%62,3001275億9775万-0.8%7.691.25
03/282,3832,3832,3482,355-1.83%93,9001271億6577万-1.22%7.661.25
03/272,3702,4012,3472,399+0.08%85,7001295億4169万+0.5%7.81.27
03/262,3592,4052,3592,397+2.96%103,3001294億3369万+0.42%7.81.27
03/252,3902,3902,3232,328-3.4%72,9001257億782万-2.43%7.571.23
03/222,3952,4152,3852,410+1.39%42,7001301億3567万+0.92%7.841.28
03/202,3672,3822,3602,377+0.13%31,6001283億5373万-0.38%7.731.26
03/192,3682,3762,3432,374+0.3%28,8001281億9173万-0.42%7.721.26
03/182,3662,3682,3422,367+0.34%39,5001278億1375万-0.84%7.71.25
03/152,3512,3782,3222,359+1.03%51,9001273億8176万-1.3%7.671.25
03/142,3582,3652,3352,335-0.85%39,3001260億8580万-2.51%7.61.24
03/132,3602,3772,3452,355-0.51%32,3001271億6577万-1.96%7.661.25
03/122,3172,3762,3172,367+2.33%50,9001278億1375万-1.74%7.71.25
03/112,3372,3402,3022,313-0.22%36,8001248億9784万-4.22%7.521.22
03/082,3592,3672,3132,318-2.03%86,2001251億6783万-4.18%7.541.23
03/072,3612,3742,3442,366-0.5%79,2001277億5975万-2.39%7.71.25
03/062,3832,3892,3522,378-0.29%43,6001284億773万-1.98%7.741.26
03/052,4162,4242,3672,385-2.09%77,6001287億8571万-1.81%7.761.26
03/042,4472,4492,4032,436+0.12%57,5001315億3962万+0.25%7.931.29
03/012,4312,4482,4202,433+0.29%88,3001313億7763万+0.12%7.921.29
02/282,4202,4432,4072,426-0.08%52,9001309億9964万-0.12%7.891.28
02/272,4402,4492,4202,428+0.04%64,6001311億764万0%7.91.28
02/262,4352,4452,3972,427-0.57%47,7001310億5364万0%7.91.28
02/252,4102,4452,3852,441+1.62%70,6001318億961万+0.62%7.941.29
02/222,4172,4242,3842,402-1.36%36,0001297億368万-0.95%7.811.27
02/212,4402,4482,4152,435+0.62%54,8001314億8562万+0.37%7.921.29
02/202,3942,4232,3662,420+1.09%75,5001306億7565万-0.12%7.871.28
02/192,3812,3952,3642,394+0.55%52,5001292億7170万-1.16%7.791.27
02/182,4072,4072,3632,381+0.17%54,7001285億6972万-1.69%7.751.26
02/152,3302,3902,3052,377+0.89%102,4001283億5373万-1.9%7.731.26
02/142,3252,3632,3252,356+1.07%86,3001272億1977万-2.81%7.661.25
02/132,4822,4822,3112,331-5.09%128,9001258億6981万-4%7.581.23
02/122,4562,4892,4232,456+0.66%106,7001326億1959万+0.95%7.991.3
02/082,4352,4462,4132,440-1.21%55,1001317億5562万+0.37%7.941.29
02/072,5122,5122,4552,470-1.87%58,4001333億7556万+1.6%8.041.31
02/062,5402,5402,5022,517-0.55%40,8001359億1348万+3.67%8.191.33
02/052,5302,5562,5102,531+0.44%108,5001366億6945万+4.72%8.231.34
02/042,4202,5212,4202,520+4.35%90,5001360億7547万+4.78%8.21.33
02/012,4392,4412,4002,415-0.98%80,5001304億566万+0.75%7.861.28
01/312,4462,4642,4052,439+1.58%73,7001317億162万+1.75%7.931.29
01/302,4772,4772,3982,401-2.52%100,6001296億4969万+0.13%7.811.27
01/292,4102,4672,4102,463+1.99%89,8001329億9757万+2.54%8.011.3
01/282,4202,4342,4112,415-0.66%74,7001304億566万+0.42%7.861.28
01/252,4102,4712,4102,431+0.87%94,2001312億6963万+0.87%7.911.29
01/242,3892,4102,3752,410+0.46%70,1001301億3567万-0.29%7.841.28
01/232,3692,4072,3612,399+0.13%74,7001295億4169万-0.99%7.81.27
01/222,4192,4212,3922,396-1.03%53,3001293億7969万-1.32%7.791.27
01/212,4132,4252,4002,421+0.33%42,8001307億2965万-0.49%7.881.28
01/182,4132,4362,4022,413+0.17%36,2001302億9766万-1.11%7.851.28
01/172,3632,4092,3552,409+1.95%47,2001300億8167万-1.51%7.841.27
01/162,3932,4112,3552,363-1.25%61,7001275億9775万-3.75%7.691.25
01/152,3602,4202,3602,393-0.08%82,1001292億1770万-2.92%7.791.27
01/112,4142,4322,3882,395-0.95%72,1001293億2570万-3.27%7.791.27
01/102,3862,4492,3862,418+0.42%124,7001305億6765万-2.77%7.871.28
01/092,4712,4902,3962,408-1.95%100,3001300億2767万-3.56%7.831.27
01/082,4612,4732,4322,456+0.49%57,5001326億1959万-2.07%7.991.3
01/072,4512,5012,4402,444+1.24%76,6001319億7161万-2.78%7.951.29
01/042,3852,4552,3642,414-0.86%75,5001303億5166万-4.21%7.851.28
2018
12/282,3922,4482,3842,435+1.54%84,4001314億8562万-3.56%7.921.29
12/272,3402,4002,3172,398+7.05%77,4001294億8769万-5.33%7.81.27
12/262,2162,2782,2032,240+0.76%89,4001209億5597万-11.92%7.291.19
12/252,3152,3152,1932,223-3.97%130,0001200億3800万-13.13%7.231.18
12/212,3912,3922,3062,315-4.14%136,4001250億584万-10.1%7.531.22
12/202,4452,4572,4052,415-2.31%55,2001304億566万-6.79%7.861.28
12/192,4812,5032,4492,472-1.04%65,3001334億8356万-4.96%8.041.31
12/182,5042,5162,4672,498-1.34%39,0001348億8751万-4.22%8.131.32
12/172,5502,5602,5232,532-0.71%68,7001367億2345万-3.14%8.241.34
12/142,5732,6122,5462,550-1.96%67,4001376億9542万-2.6%8.31.35
12/132,5902,6362,5902,601+1.05%61,8001404億4933万-0.54%8.461.38
12/122,5342,5902,5342,574+2.1%66,4001389億9137万-1.3%8.371.36
12/112,5242,5432,5042,521-0.12%79,2001361億2947万-3.11%8.21.33
12/102,5842,5842,5162,524-2.32%94,5001362億9146万-2.85%8.211.34
12/072,5782,6072,5642,584+0.19%85,0001395億3136万-0.35%8.411.37
12/062,6052,6052,5622,579-1.53%47,3001392億6137万-0.23%8.391.36
12/052,5862,6482,5712,619+0.11%62,5001414億2129万+1.67%8.521.39
12/042,6892,7242,6072,616-2.42%96,3001412億5930万+1.99%8.511.38
12/032,6632,6922,6452,681+1.02%67,2001447億6918万+5.05%8.721.42
11/302,6072,6692,5642,654-0.56%122,9001433億1123万+4.74%8.631.4
11/292,6852,6862,6562,669-0.22%78,5001441億2120万+5.95%8.681.41
11/282,6262,6802,6212,675+2.33%102,4001444億4519万+6.7%8.71.42
11/272,5832,6252,5812,614+1.08%89,2001411億5130万+4.85%8.51.38
11/262,5662,6182,5662,586+1.06%115,4001396億3935万+4.15%8.411.37
11/222,5922,6122,5152,559-2.22%163,1001381億8140万+3.44%8.331.35
11/212,6192,6472,6012,617-1.58%109,6001413億1330万+6.12%8.511.38
11/202,6092,6592,5932,659+1.26%66,4001435億8122万+8.22%8.651.41
11/192,6192,6292,5962,626-0.3%87,2001417億9928万+7.45%8.541.39
11/162,7092,7092,6052,634-2.77%97,8001422億3127万+8.35%8.571.39
11/152,6382,7152,6262,709+1.65%128,2001462億8113万+11.99%8.811.43
11/142,6672,6922,6422,665+0.79%147,9001439億521万+10.86%8.671.41
11/132,5832,6652,5352,644-0.53%189,4001427億7125万+10.44%8.61.4
11/122,6252,6842,6002,658+0.57%142,6001435億2722万+11.59%8.651.41
11/092,4902,6752,4902,643+6.96%212,6001427億1725万+11.47%8.61.4
11/082,4482,4862,4442,471+2.11%59,5001334億2956万+4.57%8.041.31
11/072,4252,4462,4082,420-0.58%42,3001306億7565万+2.46%7.871.28
11/062,4052,4502,4042,434+1.21%44,2001314億3163万+2.92%7.921.29
11/052,3662,4202,3602,405+0.04%48,4001298億6568万+1.61%7.821.27
11/022,3772,4062,3702,404+0.63%55,9001298億1168万+1.39%7.821.27
11/012,3462,4112,3412,389+1.83%53,8001290億171万+0.67%7.771.26
10/312,3512,3602,3192,346+0.09%70,1001266億7978万-1.3%7.631.24
10/302,3092,3592,2872,344+2.58%98,9001265億7179万-1.68%7.631.24