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
03/291,6001,6051,5771,585-1.55%17,500139億6191万-4.98%-0.96
03/281,6501,6501,6101,610-2.9%15,700141億8213万-3.59%-0.97
03/271,6731,6831,6411,658-3.21%77,000146億495万-0.72%-1
03/261,6871,7171,6871,713+1.48%39,300150億8943万+2.7%-1.03
03/251,6951,6951,6711,688-1%28,700148億6921万+1.5%-1.02
03/221,6791,7051,6791,705+1.97%21,600150億1896万+2.83%-1.03
03/201,6991,7121,6671,672-1.53%25,300147億2827万+1.15%-1.01
03/191,6831,7031,6711,698+0.24%22,700149億5730万+3.03%-1.02
03/181,6841,6941,6731,694+0.59%19,600149億2206万+3.1%-1.02
03/151,6751,6941,6741,684+0.54%43,200148億3398万+2.81%-1.01
03/141,6921,6921,6711,675+0.24%6,900147億5470万+2.51%-1.01
03/131,6921,6991,6711,671-1.53%13,900147億1946万+2.45%-1.01
03/121,6841,6971,6801,697+1.5%17,800149億4849万+4.3%-1.02
03/111,6581,6791,6571,672+0.78%24,000147億2827万+3.08%-1.01
03/081,6671,6711,6581,659-1.6%28,900146億1376万+2.66%-1
03/071,6661,6931,6571,686+0.72%29,600148億5159万+4.53%-1.02
03/061,6861,6871,6741,674-1.41%46,000147億4589万+4.04%-1.01
03/051,6971,7141,6891,698+0.06%39,200149億5730万+5.79%-1.02
03/041,6831,7001,6751,697+2.17%12,000149億4849万+6.06%-1.02
03/011,6501,6701,6501,661+0.42%8,800146億3138万+4.01%-1
02/281,6351,6721,6351,654+1.22%10,600145億6971万+3.76%-1
02/271,6461,6561,6251,634-1.21%10,900143億9354万+2.64%-0.98
02/261,6371,6711,6371,654+1.1%7,200145億6971万+3.96%-1
02/251,6331,6531,6331,636+0.31%9,600144億1116万+2.89%-0.99
02/221,6331,6381,6291,631-0.12%3,900143億6711万+2.71%-0.98
02/211,6141,6381,6051,633+1.94%5,300143億8473万+3.03%-0.98
02/201,6051,6181,5961,602-0.19%5,800141億1166万+1.2%-0.97
02/191,6041,6201,6041,605+0.31%6,400141億3808万+1.52%-0.97
02/181,5731,6041,5731,600+2.5%6,300140億9404万+1.27%-0.96
02/151,5731,5731,5531,561-0.32%5,200137億5050万-1.33%-0.94
02/141,5491,5701,5491,566+1.23%5,500137億9454万-1.2%-0.94
02/131,5611,5681,5411,547-2.27%19,000136億2717万-2.58%-0.93
02/121,5791,6261,5791,583+0.25%9,800139億4429万-0.57%-0.95
02/081,5761,5841,5751,579-0.32%3,800139億906万-0.94%-0.95
02/071,5931,6021,5801,584-0.56%3,800139億5310万-0.69%-0.95
02/061,5801,5981,5771,593+1.01%4,200140億3238万-0.25%-0.96
02/051,5641,5781,5641,577+1.09%4,000138億9144万-1.07%-0.95
02/041,5581,5771,5561,560+1.56%7,200137億4169万-1.83%-0.94
02/011,5651,5661,5321,536-2.23%11,000135億3028万-3.27%-0.93
01/311,5891,5921,5671,571-0.82%9,000138億3859万-1.19%-0.95
01/301,5981,6061,5831,584+0.25%8,700139億5310万-0.56%-0.95
01/291,5831,6121,5771,580-0.06%7,800139億1786万-1%-0.95
01/281,6141,6201,5811,581-1.25%8,200139億2667万-1.13%-0.95
01/251,6061,6211,6011,601+0.57%3,700141億285万-0.06%-0.96
01/241,6001,6031,5921,592-0.5%4,300140億2357万-0.87%-0.96
01/231,6001,6111,6001,600-0.74%2,900140億9404万-0.56%-0.96
01/221,6261,6331,6081,612-0.86%4,500141億9975万+0.06%-0.97
01/211,5961,6271,5961,626+2.59%5,900143億2307万+0.81%-0.98
01/181,5801,5941,5751,585+0.57%5,600139億6191万-1.86%-0.96
01/171,5801,5911,5641,576-0.25%8,000138億8263万-2.66%-0.95
01/161,5521,5891,5521,580+2.07%7,300139億1786万-2.71%-0.95
01/151,5891,6051,5371,548-2.58%23,100136億3598万-4.97%-0.93
01/111,6361,6361,5801,589-3.64%19,400139億9714万-2.93%-0.96
01/101,6441,6521,6371,649+0.92%8,400145億2567万+0.37%-0.99
01/091,6451,6501,6321,634-0.67%5,200143億9354万-0.85%-0.98
01/081,6501,6521,6361,6450%9,700144億9043万-0.48%-0.99
01/071,6751,6751,6301,645+1.48%11,100144億9043万-0.72%-0.99
01/041,6001,6301,5821,621+0.87%11,600142億7902万-2.41%-0.98
2018
12/281,6301,6301,6001,607-1.41%9,200141億5570万-3.48%-0.97
12/271,5931,6381,5811,630+7.38%13,200143億5830万-2.34%-0.98
12/261,4591,5361,4591,518+4.4%13,200133億7172万-9.16%-0.91
12/251,5001,5071,4421,454-5.09%22,000128億796万-13.35%-0.88
12/211,5851,5851,5211,532-3.53%19,500134億9504万-9.19%-0.92
12/201,6431,6431,5851,588-3.58%14,200139億8833万-6.2%-0.96
12/191,6621,6621,6431,647-0.9%9,300145億805万-2.95%-0.99
12/181,6511,6691,6511,662+0.73%8,500146億4018万-2.18%-1
12/171,6671,6691,6411,650-1.2%15,200145億3448万-3%-0.99
12/141,6851,6851,6661,670-0.89%10,900147億1065万-2%-1.01
12/131,6741,6911,6701,685+0.66%8,900148億4279万-1.17%-1.02
12/121,6601,6891,6601,674+0.97%6,700147億4589万-1.76%-1.01
12/111,6581,6701,6581,658-0.12%6,900146億495万-2.76%-1
12/101,6741,6761,6591,660-0.95%10,800146億2257万-2.81%-1
12/071,6881,6931,6731,676+0.06%10,000147億6351万-1.99%-1.01
12/061,7031,7051,6701,675-1.64%15,300147億5470万-2.22%-1.01
12/051,7051,7231,7011,703-0.41%6,500150億134万-0.7%-1.03
12/041,7251,7401,7101,710-1.5%7,200150億6301万-0.35%-1.03
12/031,7461,7471,7171,736-1.2%10,100152億9203万+1.28%-1.05
11/301,7671,7731,7501,757-0.57%5,600154億7702万+2.51%-1.06
11/291,7691,7801,7601,767+0.45%8,100155億6511万+3.15%-1.06
11/281,7521,7601,7501,759+0.63%7,000154億9464万+2.69%-1.06
11/271,7421,7561,7351,748+0.92%7,200153億9774万+2.1%-1.05
11/261,7181,7401,7181,732+0.81%6,900152億5680万+1.17%-1.04
11/221,7071,7201,6951,718+0.76%5,000151億3348万+0.35%-1.04
11/211,6941,7051,6911,705+0.18%3,300150億1896万-0.53%-1.03
11/201,6811,7021,6811,702+0.89%3,400149億9254万-0.76%-1.03
11/191,6801,6971,6801,687+0.12%3,400148億6040万-1.69%-1.02
11/161,6811,6971,6811,685+0.24%4,800148億4279万-1.92%-1.02
11/151,6891,6891,6811,681-0.41%5,000148億755万-2.38%-1.01
11/141,6971,6971,6881,688-0.12%8,000148億6921万-2.2%-1.02
11/131,7031,7121,6901,690-1%12,600148億8683万-2.31%-1.02
11/121,7201,7201,7011,707-0.81%6,300150億3658万-1.5%-1.03
11/091,7031,7371,7031,721+1%6,800151億5990万-0.92%-1.04
11/081,6751,7091,6751,704+2.16%8,800150億1015万-2.07%-1.03
11/071,6951,6991,6671,668-0.95%21,600146億9304万-4.36%-1.01
11/061,7201,7201,6831,684-2.43%14,700148億3398万-3.72%-1.01
11/051,7271,7361,7161,726-0.06%6,400152億395万-1.6%-1.04
11/021,7371,7431,7251,727-0.58%6,800152億1275万-1.76%-1.04
11/011,7331,7461,7191,737+0.75%9,400153億84万-1.36%-1.05
10/311,7491,7491,7131,724-0.17%10,700151億8633万-2.32%-1.04
10/301,7001,7401,6761,727+2.8%20,600152億1275万-2.54%-1.04