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
03/292,2122,2192,1942,203+0.55%14,500491億9430万-1.12%21.421.25
03/282,2472,2472,1862,191-3.61%35,100489億2634万-1.66%21.311.24
03/272,2702,2752,2272,273-0.96%179,900507億5744万+2.02%22.11.29
03/262,2852,3002,2692,295+2.09%195,100512億4872万+3.19%22.321.3
03/252,2812,2952,2482,248-2.64%72,500501億9918万+1.31%21.861.27
03/222,2942,3092,2802,309+0.92%51,800515億6135万+4.24%22.451.31
03/202,2742,3002,2742,288+0.62%126,400510億9240万+3.67%22.251.3
03/192,2822,2822,2502,274-0.44%63,900507億7977万+3.41%22.111.29
03/182,2282,2852,2282,284+2.51%42,900510億308万+4.15%22.211.29
03/152,2112,2342,2112,228+1.5%44,400497億5257万+1.97%21.671.26
03/142,2142,2142,1872,195-0.14%67,400490億1566万+0.69%21.341.24
03/132,2152,2202,1882,198-1.21%67,600490億8265万+1.06%21.371.24
03/122,2092,2302,2012,225+1.23%43,900496億8558万+2.44%21.641.26
03/112,1792,2052,1782,198+0.55%38,200490億8265万+1.48%21.371.24
03/082,1952,2042,1792,186-2.1%55,600488億1468万+1.16%21.261.24
03/072,1952,2402,1882,233+1.36%50,800498億6422万+3.57%21.711.26
03/062,1902,2082,1832,203+0.05%79,400491億9430万+2.51%21.421.25
03/052,1872,2132,1872,202-0.14%55,300491億7197万+2.66%21.411.25
03/042,2092,2222,1852,205-0.41%22,500492億3896万+3.04%21.441.25
03/012,2332,2402,2142,214-1.51%30,500494億3994万+3.65%21.531.25
02/282,2222,2662,1412,248+0.85%40,200501億9918万+5.44%21.861.27
02/272,1912,2472,1912,229+1.32%36,600497億7490万+4.84%21.681.26
02/262,1892,2102,1822,200+0.18%29,000491億2731万+3.63%21.391.25
02/252,1652,1982,1652,196+0.92%30,500490億3799万+3.63%21.351.24
02/222,1892,1892,0882,176-0.96%20,800485億9138万+2.88%21.161.23
02/212,1892,2082,1892,197+0.37%6,300490億6032万+4.02%21.361.24
02/202,1682,1952,1682,189+0.97%22,900488億8167万+3.89%21.291.24
02/192,1702,1812,1562,168-0.91%29,700484億1273万+3.04%21.081.23
02/182,1662,1952,1662,188+2.2%21,900488億5934万+4.04%21.281.24
02/152,0922,1462,0912,141+1.86%30,100478億981万+1.76%20.821.21
02/142,0902,1092,0902,102-0.24%29,900469億3891万-0.19%20.441.19
02/132,1102,1162,0902,107-0.19%35,100470億5056万-0.14%20.491.19
02/122,0862,1162,0862,111+1.2%19,000471億3989万-0.09%20.531.2
02/082,0892,1242,0862,086-1.04%10,500465億8162万-1.37%20.281.18
02/072,0692,1102,0692,108+1.59%14,600470億7290万-0.66%20.51.19
02/062,0912,0962,0752,075-1.28%12,800463億3599万-2.35%20.181.18
02/052,0822,1102,0822,102+0.82%5,600469億3891万-0.99%20.441.19
02/042,0972,1102,0702,085+0.82%14,800465億5929万-1.6%20.271.18
02/012,0622,1042,0552,0680%16,300461億7967万-2.36%20.111.17
01/312,0832,0972,0632,068+0.24%15,900461億7967万-2.54%20.111.17
01/302,1032,1032,0632,063-1.53%19,900460億6802万-3.01%20.061.17
01/292,0832,1042,0732,095+0.72%11,400467億8260万-1.78%20.371.19
01/282,0982,1092,0602,080-0.76%21,900464億4764万-2.8%20.231.18
01/252,1092,1552,0962,096-0.85%13,100468億493万-2.33%20.381.19
01/242,1022,1262,0942,114+0.14%6,100472億688万-1.77%20.561.2
01/232,1112,1332,1102,111-1.49%7,000471億3989万-2.18%20.531.2
01/222,1352,1452,1212,143+1.37%5,600478億5447万-0.92%20.841.21
01/212,1142,1442,1022,114+0.96%16,700472億688万-2.49%20.561.2
01/182,1162,1442,0922,094-0.43%15,200467億6027万-3.72%20.361.19
01/172,0822,1112,0822,103+1.99%13,400469億6124万-3.62%20.451.19
01/162,1062,1192,0512,062-2.37%27,700460億4569万-5.8%20.051.17
01/152,1302,1522,1042,112-1.72%15,500471億6222万-3.87%20.541.2
01/112,1872,1902,1492,149-2.54%13,600479億8845万-2.54%20.91.22
01/102,1892,2172,1692,205+0.14%9,000492億3896万-0.36%21.441.25
01/092,1902,2182,1902,202+0.5%8,900491億7197万-0.72%21.411.25
01/082,1982,2342,1812,191-0.32%11,100489億2634万-1.31%21.311.24
01/072,2102,2452,1802,198+1.76%11,700490億8265万-1.12%21.371.24
01/042,1992,2142,1552,160-4.26%20,800482億3409万-2.96%211.22
2018
12/282,1932,2562,1932,256+3.87%28,100503億7782万+1.17%21.941.28
12/272,0832,1742,0832,172+6.63%18,000485億205万-2.6%21.121.23
12/261,9902,0591,9902,037+2.46%13,300454億8742万-8.82%19.811.15
12/252,0022,0151,9801,988-4.05%28,000443億9322万-11.29%19.331.13
12/212,1502,1502,0622,072-3.99%18,600462億6899万-7.87%20.151.17
12/202,1802,2062,1582,158-2.04%28,300481億8943万-4.22%20.981.22
12/192,2002,2142,1962,203-0.36%15,000491億9430万-2.26%21.421.25
12/182,2562,2562,2112,211-2.08%12,800493億7295万-2.04%21.51.25
12/172,2552,2672,2352,258+0.49%11,600504億2249万-0.18%21.961.28
12/142,2502,2712,2472,247-0.22%20,000501億7685万-0.88%21.851.27
12/132,2442,2642,2442,252+0.4%12,700502億8850万-0.88%21.91.28
12/122,2462,2562,2332,243-0.13%13,400500億8753万-1.45%21.811.27
12/112,2512,2622,2462,246-1.14%10,800501億5452万-1.66%21.841.27
12/102,2612,2802,2562,272-0.79%11,200507億3511万-0.79%22.091.29
12/072,2532,2962,2532,290+1.37%12,700511億3706万-0.3%22.271.3
12/062,2752,2752,2502,259-0.53%11,100504億4482万-2%21.971.28
12/052,2552,2922,2442,271+0.4%16,000507億1278万-1.9%22.081.29
12/042,2862,3192,2592,262-2.37%15,000505億1181万-2.58%221.28
12/032,3362,3462,3102,317-1.95%22,000517億3999万-0.47%22.531.31
11/302,3262,3692,3032,363+2.12%13,700527億6720万+1.42%22.981.34
11/292,2932,3172,2682,314+2.48%15,500516億7300万-0.73%22.51.31
11/282,2712,2712,2512,258-0.57%12,400504億2249万-3.34%21.961.28
11/272,2642,2952,2562,271+0.31%18,600507億1278万-3.03%22.081.29
11/262,2672,2802,2422,264-0.44%10,400505億5647万-3.66%22.021.28
11/222,2202,2772,2182,274+1.7%21,900507億7977万-3.56%22.111.29
11/212,2412,2452,2182,236-2.02%11,100499億3121万-5.49%21.741.27
11/202,2122,2862,2102,282+2.52%25,600509億5842万-3.88%22.191.29
11/192,1672,2262,1572,226+2.87%40,200497億791万-6.43%21.651.26
11/162,1802,1812,1552,164-0.51%23,000483億2341万-9.34%21.041.23
11/152,1872,1882,1502,175-1%40,000485億6905万-9.38%21.151.23
11/142,2752,2782,1952,197-3.34%46,900490億6032万-9.03%21.361.24
11/132,3382,3382,2702,273-2.9%25,900507億5744万-6.5%22.11.29
11/122,3422,3712,3372,341-1.84%15,900522億7592万-4.14%22.761.33
11/092,3682,3952,3652,385+0.72%15,200532億5847万-2.65%23.191.35
11/082,3612,3832,3562,368+0.34%19,600528億7885万-3.54%23.031.34
11/072,4182,4402,3472,360-2.52%25,100527億21万-4.03%22.951.34
11/062,4082,4342,4072,421+0.54%9,900540億6237万-1.75%23.541.37
11/052,4012,4252,3662,408-1.43%33,000537億7207万-2.35%23.421.36
11/022,4722,4962,4362,443-2.48%19,500545億5365万-1.09%23.761.38
11/012,4502,5232,4502,505+0.68%27,900559億3814万+1.25%24.361.42
10/312,4842,4952,4502,488+1.14%16,500555億5852万+0.48%24.191.41
10/302,3992,4722,3992,460+2.29%42,100549億3327万-0.85%23.921.39