株価チャート

2018/10/19～2019/03/29

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
03/291,1251,1251,1201,125+0.36%1,600342億5118万-0.35%53.710.83
03/281,1101,1211,1101,121-1.15%3,300341億2940万-0.71%53.520.83
03/271,1101,1341,1031,134-0.61%2,700345億2519万+0.44%54.140.84
03/261,1331,1791,1301,141+0.53%18,500347億3831万+1.15%54.480.84
03/251,1401,1401,1351,135+0.35%5,000345億5564万+0.8%54.190.84
03/221,1391,1391,1311,131-0.7%1,900344億3386万+0.44%540.84
03/201,1341,1391,1341,139+0.09%2,300346億7742万+1.24%54.380.84
03/191,1401,1401,1311,138+0.53%5,500346億4697万+1.16%54.330.84
03/181,1371,1371,1251,132+1.16%4,300344億6430万+0.71%54.050.84
03/151,1201,1211,1191,119-0.09%7,300340億6851万-0.36%53.430.83
03/121,1091,1271,1001,120-1.67%19,100340億9896万-0.27%53.470.83
03/111,1401,1451,1101,139-0.35%10,500346億7742万+1.42%54.380.84
03/081,1411,1431,1401,143-0.44%1,000347億9920万+1.87%54.570.85
03/071,1501,1501,1371,148+0.7%6,000349億5143万+2.5%54.810.85
03/061,1311,1401,1311,140+0.62%4,800347億787万+1.88%54.430.84
03/051,1241,1331,1241,133+0.89%7,800344億9475万+1.34%54.090.84
03/041,1201,1231,1201,123-0.27%2,100341億9029万+0.54%53.620.83
03/011,1261,1261,1261,1260%3,900342億8163万+0.81%53.760.83
02/281,1141,1261,1141,126+1.72%8,000342億8163万+0.81%53.760.83
02/271,1251,1251,1071,107-1.6%2,300337億316万-0.9%52.850.82
02/261,1161,1251,1161,1250%300342億5118万+0.63%53.710.83
02/251,1091,1251,1091,125+1.53%600342億5118万+0.63%53.710.83
02/221,1151,1231,1081,108-0.54%4,500337億3361万-0.89%52.90.82
02/211,1151,1151,1141,114-0.71%5,700339億1628万-0.45%53.190.82
02/191,1171,1231,1171,122-0.18%500341億5985万+0.18%53.570.83
02/181,1181,1241,1151,124+0.09%4,000342億2074万+0.27%53.660.83
02/151,1151,1231,1151,123+1.17%1,200341億9029万+0.18%53.620.83
02/131,1101,1241,1101,1100%1,500337億9450万-0.98%530.82
02/121,1201,1241,1001,110-0.45%7,000337億9450万-0.98%530.82
02/081,1161,1161,1101,115-0.36%900339億4673万-0.62%53.230.82
02/071,1071,1191,1071,119-0.53%1,600340億6851万-0.27%53.430.83
02/061,1241,1281,1241,125+0.09%1,300342億5118万+0.36%53.710.83
02/051,1201,1251,1201,124+1.63%1,200342億2074万+0.36%53.660.83
02/041,1161,1241,1001,106-0.9%4,400336億7272万-1.07%52.80.82
02/011,1261,1261,1161,116-1.15%4,000339億7717万-0.18%53.280.83
01/311,1081,1361,1081,129+2.08%2,200343億7296万+0.98%53.90.83
01/301,1071,1101,1061,1060%1,100336億7272万-0.98%52.80.82
01/291,1101,1151,1061,106-0.36%2,600336億7272万-0.9%52.80.82
01/281,1141,1161,1101,110+0.09%1,100337億9450万-0.54%530.82
01/251,1081,1121,1051,1090%2,800337億6405万-0.63%52.950.82
01/241,1001,1171,1001,109-1.86%10,100337億6405万-0.63%52.950.82
01/231,1231,1301,1231,130-0.35%600344億341万+1.25%53.950.84
01/221,1281,1341,1281,134+0.53%2,800345億2519万+1.7%54.140.84
01/211,1281,1281,1281,128-0.09%400343億4252万+1.26%53.850.83
01/181,1281,1291,1281,129+0.62%2,300343億7296万+1.44%53.90.83
01/161,1261,1291,1211,122-0.36%2,600341億5985万+0.81%53.570.83
01/151,1311,1311,1261,126-1.14%4,400342億8163万+1.26%53.760.83
01/111,1311,1391,1311,139+0.62%300346億7742万+2.43%54.380.84
01/101,1391,1391,1321,1320%900344億6430万+1.98%54.050.84
01/091,1271,1321,1271,1320%400344億6430万+1.98%54.050.84
01/081,1291,1321,1291,132+0.62%700344億6430万+2.17%54.050.84
01/071,1241,1331,1241,125+0.09%800342億5118万+1.53%53.710.83
01/041,1191,1241,1181,124+0.36%13,100342億2074万+1.54%53.660.83
2018
12/281,1141,1241,1141,120+0.63%5,100340億9896万+1.17%53.470.83
12/271,1131,1131,1111,113+1.92%1,100338億8584万+0.63%53.140.82
12/261,0851,1071,0851,092-0.46%800332億4648万-1.27%52.140.81
12/251,0521,0991,0471,097+0.83%14,100333億9871万-0.9%52.370.81
12/211,1011,1011,0851,088-1.09%11,600331億2470万-1.81%51.940.8
12/201,1001,1091,1001,100-0.81%3,300334億9005万-0.81%52.520.81
12/191,1101,1101,1091,109+0.36%1,100337億6405万0%52.950.82
12/181,0991,1051,0991,105+0.55%1,900336億4227万-0.36%52.760.82
12/171,1041,1161,0991,099-0.45%11,000334億5960万-0.99%52.470.81
12/141,1071,1071,1041,104-0.27%700336億1183万-0.54%52.710.82
12/121,1041,1071,1031,107+0.18%500337億316万-0.36%52.850.82
12/111,1031,1051,1001,105-0.18%3,800336億4227万-0.54%52.760.82
12/101,1111,1151,1071,107-0.27%5,000337億316万-0.36%52.850.82
12/071,1101,1101,1101,1100%400337億9450万-0.09%530.82
12/061,1051,1101,1051,1100%500337億9450万-0.09%530.82
12/051,1081,1101,1081,1100%400337億9450万-0.09%530.82
12/041,1101,1141,1101,110-0.45%900337億9450万-0.09%530.82
12/031,1091,1151,1051,115+0.18%3,600339億4673万+0.36%53.230.82
11/301,1051,1131,1051,113+0.91%1,700338億8584万+0.27%53.140.82
11/291,1101,1141,0951,103-0.45%6,900335億8138万-0.63%52.660.82
11/281,1051,1081,0981,108+0.45%10,700337億3361万-0.18%52.90.82
11/271,1161,1161,1001,103-1.16%11,400335億8138万-0.63%52.660.82
11/261,1151,1161,1151,116+0.9%2,800339億7717万+0.54%53.280.83
11/221,1161,1161,1021,106-0.9%3,100336億7272万-0.36%52.80.82
11/211,1051,1161,1051,1160%1,200339億7717万+0.54%53.280.83
11/201,1161,1161,1101,116+0.9%1,000339億7717万+0.54%53.280.83
11/191,1161,1161,1031,106-0.9%1,900336億7272万-0.36%52.80.82
11/161,1121,1171,1011,116+0.09%6,400339億7717万+0.45%53.280.83
11/151,1171,1171,1091,115+0.36%1,200339億4673万+0.36%53.230.82
11/131,1101,1111,1081,111-0.09%600338億2495万0%53.040.82
11/121,1111,1121,1101,112+0.09%1,700338億5539万+0.09%53.090.82
11/091,1111,1111,1111,1110%200338億2495万0%53.040.82
11/081,1101,1251,1101,111-0.36%7,100338億2495万0%53.040.82
11/071,1081,1151,1081,115-0.36%1,000339億4673万+0.27%53.230.82
11/061,1151,1201,1081,119+1.08%2,100340億6851万+0.54%53.430.83
11/051,1051,1151,1011,107-0.63%11,300337億316万-0.63%52.850.82
11/021,1071,1141,1071,114+0.81%2,300339億1628万-0.09%53.190.82
11/011,1241,1241,1001,105-0.9%10,200336億4227万-0.9%52.760.82
10/311,1131,1281,1131,115+0.18%1,400339億4673万-0.09%53.230.82
10/301,1051,1131,1051,113+0.72%1,300338億8584万-0.36%53.140.82
10/291,1071,1081,1011,105+0.45%3,800336億4227万-1.16%52.760.82
10/261,1031,1061,1001,1000%4,500334億9005万-1.79%52.520.81
10/251,1021,1031,1001,100-0.27%7,000334億9005万-1.96%52.520.81
10/241,1081,1101,1031,103-0.18%2,800335億8138万-1.87%52.660.82
10/231,1061,1591,1051,105+0.09%10,400336億4227万-1.78%52.760.82
10/221,1091,1101,1041,104-0.09%4,600336億1183万-1.95%52.710.82
10/191,1251,1251,1051,105-0.36%8,800336億4227万-1.95%52.760.82