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
03/292,1192,1632,0992,159+1.08%77,5001053億4634万-3.36%20.21.25
03/282,2212,2212,1262,136-4.9%57,2001042億2408万-4.43%19.981.24
03/272,2072,2572,1962,246+0.99%68,6001095億9142万+0.4%21.011.3
03/262,1982,2492,1982,224+1.32%95,3001085億1795万-0.58%20.811.29
03/252,2222,2222,1842,195-2.92%45,8001071億293万-1.79%20.541.27
03/222,2732,2762,2252,261+0.44%62,5001103億2333万+1.25%21.151.31
03/202,2632,2772,2432,251-1.1%32,7001098億3539万+1.08%21.061.3
03/192,3302,3302,2622,276-1.56%19,6001110億5524万+2.38%21.291.32
03/182,3052,3232,2802,312+0.78%58,5001128億1183万+4.43%21.631.34
03/152,2432,2952,2352,294+3.57%84,7001119億3354万+4.18%21.461.33
03/142,2252,2352,1882,215+0.73%30,0001080億7881万+0.96%20.721.28
03/132,2412,2652,1972,199-1.83%25,3001072億9810万+0.46%20.571.27
03/122,2242,2572,2212,240+1.54%58,7001092億9866万+2.56%20.961.3
03/112,1832,2132,1492,206+0.96%49,7001076億3966万+1.24%20.641.28
03/082,2372,2492,1732,185-4.12%82,7001066億1499万+0.6%20.441.27
03/072,2582,2812,2262,279+0.53%61,5001112億163万+4.78%21.321.32
03/062,2712,3072,2652,267-0.18%54,5001106億1610万+4.37%21.211.31
03/052,2462,2712,2322,271+0.09%29,6001108億1127万+4.61%21.251.32
03/042,2712,3182,2492,269-0.61%65,0001107億1369万+4.56%21.231.32
03/012,2652,2982,2622,283+2.79%60,2001113億9680万+5.3%21.361.32
02/282,2452,2622,2162,221-1.6%45,9001083億7157万+2.54%20.781.29
02/272,2272,2682,2132,257+2.59%66,9001101億2816万+4.3%21.121.31
02/262,2142,2222,1842,200-0.63%36,6001073億4690万+1.66%20.581.28
02/252,2092,2352,1832,214+1.33%48,2001080億3001万+2.22%20.711.28
02/222,1972,2002,1662,185-0.59%36,2001066億1499万+0.88%20.441.27
02/212,1972,1992,1562,198+0.64%27,4001072億4931万+1.38%20.561.27
02/202,2372,2372,1802,184-2.46%38,4001065億6619万+0.69%20.431.27
02/192,1892,2562,1762,239+2.9%60,0001092億4986万+3.18%20.951.3
02/182,1762,1862,1582,176+1.73%27,3001061億7584万+0.37%20.361.26
02/152,1142,1502,0952,139+0.75%39,6001043億7046万-1.43%20.011.24
02/142,1512,1842,1052,123-0.75%51,4001035億8975万-2.35%19.861.23
02/132,1002,1492,0952,139+4.34%84,3001043億7046万-1.79%20.011.24
02/122,0312,0552,0162,050+1.28%59,2001000億2779万-6.26%19.181.19
02/082,0602,0602,0242,024-2.83%72,600987億5914万-7.71%18.941.17
02/072,0982,0982,0692,083-0.53%64,7001016億3799万-5.53%19.491.21
02/062,0752,1352,0702,094+0.67%80,5001021億7473万-5.38%19.591.21
02/052,0992,1322,0802,080-1.09%63,4001014億9161万-6.14%19.461.21
02/042,0412,1212,0412,103+3.09%93,5001026億1387万-5.14%19.671.22
02/012,1152,1312,0262,040-9.89%252,000995億3985万-8.19%19.091.18
01/312,2502,2702,2272,264+3.24%45,1001104億6972万+1.39%21.181.31
01/302,2642,2782,1932,193-2.53%70,8001070億534万-2.14%20.521.27
01/292,2292,2532,2142,250+0.27%40,7001097億8660万-0.09%21.051.3
01/282,2402,2722,2302,244+0.85%56,2001094億9383万-0.88%20.991.3
01/252,2252,2982,2202,225+0.54%93,4001085億6675万-2.28%20.821.29
01/242,2132,2162,1742,213+0.82%41,7001079億8122万-3.45%20.71.28
01/232,2232,2302,1902,195-2.18%44,9001071億293万-4.85%20.541.27
01/222,2732,2732,2272,244+0.04%45,3001094億9383万-3.28%20.991.3
01/212,2622,2702,2342,243+0.9%36,2001094億4504万-3.9%20.981.3
01/182,2482,2522,2052,223-0.85%51,8001084億6916万-5.4%20.81.29
01/172,2262,2512,1792,242+0.76%35,3001093億9625万-5.28%20.981.3
01/162,2102,2402,1762,225+1.51%54,0001085億6675万-6.59%20.821.29
01/152,1662,2102,1612,192-0.63%80,4001069億5654万-8.63%20.511.27
01/112,2402,2412,1992,206-0.5%48,5001076億3966万-8.81%20.641.28
01/102,2242,2332,1862,217-0.54%63,8001081億7639万-8.99%20.741.28
01/092,2672,2672,1752,229-0.04%228,8001087億6192万-9.09%20.851.29
01/082,3262,3372,2072,230-5.27%118,8001088億1072万-9.57%20.861.29
01/072,3182,3632,3082,354+5.94%51,3001148億6118万-5.12%22.021.36
01/042,2572,2572,1852,222-3.68%56,6001084億2037万-10.87%20.791.29
2018
12/282,3092,3192,2632,307+0.39%43,7001125億6786万-8.09%21.581.34
12/272,2012,3012,2002,298+6.93%59,6001121億2871万-8.88%21.51.33
12/262,1592,1992,1252,149+1.9%47,0001048億5840万-15.23%20.111.25
12/252,0462,1282,0462,109-6.1%105,7001029億664万-17.42%19.731.22
12/212,3052,3082,2222,246-2.56%77,5001095億9142万-12.64%21.011.3
12/202,4102,4102,2992,305-6.22%61,1001124億7027万-10.73%21.561.34
12/192,4802,5002,4552,458-1.01%29,1001199億3576万-5.06%231.42
12/182,5352,5352,4712,483-2.67%62,0001211億5561万-4.24%23.231.44
12/172,5722,5782,5322,551-0.43%25,8001244億7361万-1.77%23.871.48
12/142,5972,6102,5602,562-1.69%82,1001250億1034万-1.39%23.971.48
12/132,6062,6292,5772,606+1.28%59,3001271億5728万+0.42%24.381.51
12/122,5612,5842,5292,573+1.42%45,2001255億4708万-0.69%24.071.49
12/112,6092,6202,5362,537-1.44%27,9001237億9049万-2.01%23.741.47
12/102,6132,6312,5702,574-3.12%47,7001255億9587万-0.69%24.081.49
12/072,6222,6682,6192,657+0.38%29,5001296億4578万+2%24.861.54
12/062,6212,6672,5892,647+0.99%78,4001291億5783万+1.19%24.761.53
12/052,6152,6322,5592,621-0.76%82,7001278億8919万+0.34%24.521.52
12/042,6922,7102,6292,641-2.04%96,7001288億6507万+1.38%24.711.53
12/032,6702,7002,6042,696+2.74%53,3001315億4874万+3.77%25.221.56
11/302,6422,6612,6032,624-0.27%64,7001280億3557万+1.27%24.551.52
11/292,5972,6612,5842,631+2.33%62,5001283億7713万+1.58%24.611.52
11/282,5872,6202,5592,571-0.89%61,4001254億4949万-0.89%24.051.49
11/272,6872,6872,5852,594-2.41%118,4001265億7175万-0.15%24.271.5
11/262,6502,6802,6342,658+0.61%39,9001296億9457万+2.03%24.871.54
11/222,6692,6692,6072,642+0.72%44,3001289億1386万+1.26%24.721.53
11/212,5972,6332,5762,623+0.19%53,1001279億8678万+0.38%24.541.52
11/202,6112,6412,5932,618-0.49%69,2001277億4281万-0.04%24.491.52
11/192,5432,6392,5262,631+4.53%116,0001283億7713万+0.38%24.611.52
11/162,5432,5732,5012,517-0.32%61,2001228億1461万-4.04%23.551.46
11/152,4932,5312,4792,525+1.77%54,3001232億496万-4.07%23.621.46
11/142,5582,5582,4812,481-2.93%84,4001210億5802万-6.09%23.211.44
11/132,5502,5922,4992,556-0.93%61,1001247億1758万-3.8%23.911.48
11/122,5882,6172,5522,580+0.08%44,7001258億8863万-3.26%24.141.5
11/092,5052,5942,5052,578+2.96%113,4001257億9105万-3.73%24.121.49
11/082,5252,5642,4972,504-0.12%104,2001221億8029万-6.91%23.431.45
11/072,4912,5232,4572,507-0.48%144,2001223億2667万-7.32%23.451.45
11/062,5822,5952,5102,519-3.49%170,9001229億1220万-7.39%23.571.46
11/052,6522,7172,6002,610-9.91%303,2001273億5246万-4.57%24.421.51
11/022,8972,9402,8612,897-0.75%157,8001413億5635万+5.5%27.11.68
11/012,7572,9742,7132,919+14.16%469,9001424億2982万+6.34%27.311.69
10/312,5052,5792,5002,557+4.15%58,8001247億6637万-6.85%23.921.48
10/302,4212,4732,4212,455-0.57%114,4001197億8938万-10.95%22.971.42