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
03/296,1106,1706,1006,160+1.32%182,4006147億6800万-2.56%12.031.09
03/286,1806,1806,0506,080-2.56%286,0006067億8400万-4.33%11.881.08
03/276,3106,3206,1606,240-1.11%257,4006227億5200万-2.41%12.191.11
03/266,1206,3306,1206,310+3.44%314,2006297億3800万-1.68%12.321.12
03/256,1906,2106,0706,100-1.93%254,5006087億8000万-5.18%11.911.08
03/226,3006,3006,1706,220-0.96%241,2006207億5600万-3.58%12.151.1
03/206,2606,3106,2206,280+1.13%183,5006267億4400万-2.86%12.271.11
03/196,1806,2306,1206,210+0.16%172,7006197億5800万-4.11%12.131.1
03/186,2506,2506,1706,200+0.32%171,5006187億6000万-4.47%12.111.1
03/156,2006,2306,1606,1800%355,8006167億6400万-4.91%12.071.1
03/146,2406,2706,1806,180-0.32%181,6006167億6400万-5.13%12.071.1
03/136,1806,2706,1706,200-1.12%277,4006187億6000万-5.13%12.111.1
03/126,2806,3306,2706,270+0.48%165,3006257億4600万-4.25%12.251.11
03/116,2206,2806,2106,240+1.13%142,9006227億5200万-4.99%12.191.11
03/086,3006,3206,1506,170-2.83%296,8006157億6600万-6.44%12.051.09
03/076,3606,4106,3406,350-0.16%191,3006337億3000万-4.14%12.41.13
03/066,4006,4406,3506,360-1.24%268,5006347億2800万-4.07%12.421.13
03/056,4206,4706,4106,440-1.08%178,5006427億1200万-2.97%12.581.14
03/046,6406,6406,4906,510-0.46%189,6006496億9800万-1.94%12.711.15
03/016,5806,6206,5306,540-0.46%214,7006526億9200万-1.51%12.771.16
02/286,6606,6606,5506,570-1.79%348,1006556億8600万-1.05%12.831.16
02/276,5306,7606,5206,690+2.76%621,7006676億6200万+0.84%13.071.19
02/266,4106,5406,4006,510+1.88%303,7006496億9800万-1.74%12.711.15
02/256,6106,6206,3806,390-3.91%766,3006377億2200万-3.5%12.481.13
02/226,9006,9106,6206,650-4.86%588,1006636億7000万+0.44%12.991.18
02/216,9407,0006,7906,990-0.71%434,4006976億200万+5.75%13.651.24
02/206,9307,0506,9307,040+2.92%531,3007025億9200万+6.93%13.751.25
02/196,7806,8506,7406,840+2.24%260,7006826億3200万+4.32%13.361.21
02/186,6606,7006,6306,690+1.98%185,0006676億6200万+2.43%13.071.19
02/156,5006,5906,4206,5600%195,7006546億8800万+0.61%12.811.16
02/146,5606,6106,5106,5600%167,4006546億8800万+0.71%12.811.16
02/136,6106,6306,5006,560+0.15%296,9006546億8800万+0.88%12.811.16
02/126,4406,5906,4006,550+1.71%210,7006536億9000万+0.91%12.791.16
02/086,4606,5206,3906,440-1.68%240,9006427億1200万-0.56%12.581.14
02/076,6306,6306,4506,550-2.38%242,9006536億9000万+1.35%12.791.16
02/066,5506,7206,4306,710+2.91%342,8006696億5800万+4.11%13.111.19
02/056,7406,7706,4706,520-3.69%682,9006506億9600万+1.76%12.731.16
02/046,9507,0006,7306,770-2.17%289,8006756億4600万+6.18%13.221.2
02/017,0007,0506,8906,920+0.58%463,7006906億1600万+9.05%13.521.23
01/316,5406,9306,5106,880+5.52%589,7006866億2400万+8.91%13.441.22
01/306,5606,5806,4906,5200%221,9006506億9600万+3.51%12.731.16
01/296,4806,5306,4106,520+0.46%194,5006506億9600万+3.62%12.731.16
01/286,5506,5706,4706,490-0.92%167,9006477億200万+3.16%12.681.15
01/256,5506,6306,5406,550+0.31%226,0006536億9000万+4.12%12.791.16
01/246,3806,5406,3506,530+1.56%228,9006516億9400万+3.7%12.751.16
01/236,3906,4406,3506,430-0.46%132,5006417億1400万+2.1%12.561.14
01/226,4706,4806,4306,460+0.47%115,7006447億800万+2.56%12.621.14
01/216,4206,4606,3706,430+1.1%175,7006417億1400万+2%12.561.14
01/186,3706,4006,3306,360-0.16%189,2006347億2800万+0.71%12.421.13
01/176,4106,4306,3506,370+0.47%214,4006357億2600万+0.79%12.441.13
01/166,3406,3606,2906,340-0.47%220,7006327億3200万+0.16%12.381.12
01/156,1806,3706,1706,370+2.91%336,6006357億2600万+0.41%12.441.13
01/116,4206,4206,1806,190-3.58%376,2006177億6200万-2.69%12.091.1
01/106,3406,4406,2506,4200%266,2006407億1600万+0.52%12.541.14
01/096,3706,5006,3206,420+2.39%324,6006407億1600万+0.16%12.541.14
01/086,3506,3906,2406,2700%238,9006257億4600万-2.46%12.251.11
01/076,3606,3706,2506,270+1.79%247,6006257億4600万-2.85%12.251.11
01/045,9506,1605,9206,160+0.65%288,0006147億6800万-5.07%12.031.09
2018
12/286,1606,1606,0406,120+0.33%306,6006107億7600万-6.22%11.951.08
12/275,9706,1105,9606,100+5.72%301,2006087億8000万-7.11%11.911.08
12/265,7005,8505,6605,770+0.7%288,5005758億4600万-12.75%11.271.02
12/255,9205,9305,7205,730-4.82%241,7005718億5400万-14.16%11.191.02
12/216,1006,1106,0006,020-2.9%412,5006007億9600万-10.63%11.761.07
12/206,4106,4406,1706,200-3.58%457,4006187億6000万-8.64%12.111.1
12/196,3606,4606,3506,430+1.42%440,5006417億1400万-5.84%12.561.14
12/186,4906,5006,3306,340-2.46%271,2006327億3200万-7.62%12.381.12
12/176,5506,5706,4806,5000%191,1006487億-5.89%12.71.15
12/146,6506,6606,4506,500-2.84%496,0006487億-6.39%12.71.15
12/136,6206,7006,5906,690+2.14%292,6006676億6200万-4.07%13.071.19
12/126,5606,5706,4706,550+1.39%256,3006536億9000万-6.27%12.791.16
12/116,5606,5606,4506,460-1.97%309,7006447億800万-7.89%12.621.14
12/106,6506,6806,5406,590-1.79%363,6006576億8200万-6.39%12.871.17
12/076,5706,7306,5706,710+3.71%383,6006696億5800万-4.98%13.111.19
12/066,5706,6006,3906,470-2.41%395,9006457億600万-8.58%12.641.15
12/056,5606,6406,5206,630-0.75%297,6006616億7400万-6.67%12.951.18
12/046,7006,7806,6806,680-1.91%354,0006666億6400万-5.97%13.051.18
12/036,9206,9406,7906,810-0.44%272,2006796億3800万-4.03%13.31.21
11/306,9406,9806,7906,840-2.01%644,3006826億3200万-3.43%13.361.21
11/296,9307,0606,9306,980+1.6%284,0006966億400万-1.25%13.631.24
11/286,9206,9906,8006,870-1.01%498,3006856億2600万-2.61%13.421.22
11/277,0707,1106,8906,940-2.66%391,0006926億1200万-1.45%13.551.23
11/267,2107,2607,0807,130+0.42%296,8007115億7400万+1.31%13.931.26
11/227,1407,2207,0907,100-0.42%238,1007085億8000万+1.05%13.871.26
11/217,0607,1507,0407,130-1.66%202,9007115億7400万+1.58%13.931.26
11/207,2807,3507,2407,250-1.09%273,9007235億5000万+3.39%14.161.28
11/197,2607,3507,2607,330+0.96%128,3007315億3400万+4.77%14.321.3
11/167,2507,2907,2007,260-0.14%208,6007245億4800万+4.04%14.181.29
11/157,1607,2807,1507,270+0.14%186,4007255億4600万+4.39%14.21.29
11/147,3207,3207,1507,260-0.27%337,3007245億4800万+4.46%14.181.29
11/137,3207,3207,2207,280-2.15%185,0007265億4400万+4.84%14.221.29
11/127,4007,4507,3507,440+0.27%158,8007425億1200万+7.33%14.531.32
11/097,3007,4307,2707,420+2.34%255,1007405億1600万+7.26%14.491.32
11/087,1607,2607,1207,250+2.69%269,2007235億5000万+4.87%14.161.28
11/077,2007,2807,0207,060-1.53%251,9007045億8800万+2.07%13.791.25
11/067,1607,1807,1207,170+0.42%221,9007155億6600万+3.39%141.27
11/057,0707,1707,0307,140+0.28%233,6007125億7200万+2.85%13.951.27
11/027,0607,1806,9307,120+0.28%395,8007105億7600万+2.37%13.911.26
11/017,2507,3107,0607,100-0.7%427,5007085億8000万+1.94%13.871.26
10/316,6307,3006,5707,150+7.84%850,0007135億7000万+2.46%13.961.27
10/306,4906,6806,4906,630+2.31%359,6006616億7400万-5.14%12.951.18