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
03/291,1581,1671,1531,157-0.26%23,100261億6018万-3.1%79.151.74
03/281,1881,1881,1531,160-2.68%27,300262億2801万-2.93%79.351.75
03/271,1931,1961,1741,192-2.38%177,300269億5154万-0.33%81.541.79
03/261,2251,2401,2211,221+0.33%187,500276億724万+2.18%83.521.84
03/251,2101,2221,2051,217-0.98%75,400275億1680万+2.01%83.251.83
03/221,2271,2331,2241,229+0.33%43,400277億8813万+3.19%84.071.85
03/201,2181,2281,2171,225+0.41%29,700276億9768万+3.03%83.81.84
03/191,2191,2221,2111,220+0.08%40,900275億8463万+2.87%83.461.84
03/181,2081,2201,2081,219+1.5%51,300275億6202万+3.04%83.391.83
03/151,2001,2091,1951,201+0.25%62,700271億5504万+1.87%82.161.81
03/141,2041,2041,1901,198-0.17%35,500270億8721万+1.87%81.951.8
03/131,2061,2131,1931,200-0.5%53,500271億3243万+2.21%82.091.81
03/121,1911,2061,1911,206+1.86%39,200272億6809万+2.9%82.51.82
03/111,1771,1841,1731,184+0.59%24,700267億7066万+1.28%80.991.78
03/081,1851,1861,1761,177-1.42%45,200266億1239万+0.86%80.511.77
03/071,1971,1971,1891,1940%51,800269億9676万+2.58%81.681.8
03/061,1951,2001,1921,194-0.33%70,400269億9676万+2.75%81.681.8
03/051,1921,1991,1871,198+0.59%63,500270億8721万+3.36%81.951.8
03/041,1921,1941,1851,191+0.68%34,000269億2893万+2.94%81.471.79
03/011,1821,1841,1781,183-0.17%19,300267億4805万+2.34%80.931.78
02/281,1871,1921,1771,185-0.17%34,700267億9327万+2.51%81.061.78
02/271,1821,1951,1821,187+0.42%69,500268億3849万+2.77%81.21.79
02/261,1741,1971,1741,182+0.77%23,200267億2544万+2.43%80.861.78
02/251,1651,1731,1581,173+0.77%21,800265億2195万+1.65%80.241.77
02/221,1751,1751,1591,164-0.85%22,100263億1845万+0.95%79.631.75
02/211,1671,1751,1671,174-0.42%15,200265億4456万+2%80.311.77
02/201,1651,1891,1631,179+0.86%20,600266億5761万+2.52%80.651.77
02/191,1771,1851,1631,169-0.85%34,800264億3150万+1.74%79.971.76
02/181,1561,1791,1561,179+1.29%12,900266億5761万+2.7%80.651.77
02/151,1541,1661,1541,164-0.94%13,300263億1845万+1.39%79.631.75
02/141,1451,1771,1451,175+2.89%24,400265億6717万+2.35%80.381.77
02/131,1461,1501,1351,142-0.44%14,500258億2102万-0.52%78.121.72
02/121,1391,1481,1301,147+1.77%10,200259億3408万-0.17%78.461.73
02/081,1221,1371,1221,127-0.53%8,500254億8187万-1.91%77.091.7
02/071,1401,1401,1261,133-0.53%10,000256億1753万-1.56%77.51.71
02/061,1451,1561,1391,139-0.52%12,200257億5319万-1.04%77.921.71
02/051,1491,1511,1401,145+0.26%9,000258億8886万-0.35%78.331.72
02/041,1201,1441,1201,142+1.96%15,700258億2102万-0.09%78.121.72
02/011,1211,1311,1201,120-0.27%15,000253億2360万-1.75%76.621.69
01/311,1301,1381,1211,123-0.53%18,800253億9143万-1.49%76.821.69
01/301,1371,1411,1291,129-0.7%22,100255億2709万-1.14%77.231.7
01/291,1411,1471,1211,137-0.96%19,700257億797万-0.61%77.781.71
01/281,1631,1641,1371,148-1.29%20,100259億5669万+0.17%78.531.73
01/251,1841,1841,1621,163-1.69%14,500262億9584万+1.39%79.561.75
01/241,1611,1851,1611,183+1.89%12,100267億4805万+3.05%80.931.78
01/231,1581,1691,1571,161-0.17%8,300262億5062万+1.13%79.421.75
01/221,1671,1691,1541,163+0.35%10,300262億9584万+1.31%79.561.75
01/211,1521,1711,1501,159+0.78%19,900262億540万+0.87%79.281.74
01/181,1341,1501,1321,150+1.23%15,500260億191万0%78.671.73
01/171,1441,1451,1231,136-0.44%17,900256億8536万-1.3%77.711.71
01/161,1451,1571,1411,141-0.78%13,500257億9841万-1.04%78.051.72
01/151,1531,1651,1401,150-0.26%23,100260億191万-0.43%78.671.73
01/111,1551,1701,1531,153-0.43%10,000260億6974万-0.35%78.871.74
01/101,1581,1661,1361,158-1.03%21,200261億8279万0%79.221.74
01/091,1721,1801,1581,1700%16,400264億5412万+0.86%80.041.76
01/081,1741,1781,1641,170-0.26%10,400264億5412万+0.78%80.041.76
01/071,1691,1731,1581,173+1.73%17,000265億2195万+0.95%80.241.77
01/041,1471,1571,1041,153-0.95%18,800260億6974万-0.86%78.871.74
2018
12/281,1571,1741,1471,164+1.48%16,100263億1845万-0.17%79.631.75
12/271,1351,1541,1331,147+6.5%21,400259億3408万-1.71%78.461.73
12/261,0371,1351,0371,077+8.02%37,100243億5135万-7.87%73.671.62
12/251,0131,019969997-6.74%70,900225億4252万-15.08%68.21.5
12/211,1171,1171,0661,069-5.65%54,800241億7047万-9.48%73.131.61
12/201,1601,1601,1331,133-2.75%33,700256億1753万-4.39%77.51.71
12/191,1741,1761,1621,165-0.77%16,500263億4106万-1.77%79.691.75
12/181,1821,1851,1711,174-0.76%16,200265億4456万-1.18%80.311.77
12/171,1791,1831,1741,183+0.68%8,300267億4805万-0.5%80.931.78
12/141,1901,1931,1751,175-1.26%23,700265億6717万-1.34%80.381.77
12/131,1901,2031,1861,190+0.34%18,300269億632万-0.25%81.41.79
12/121,1741,1901,1741,186+1.11%9,400268億1588万-0.67%81.131.79
12/111,1871,1981,1671,173-1.01%14,400265億2195万-1.76%80.241.77
12/101,1741,1961,1721,185+0.34%16,200267億9327万-0.75%81.061.78
12/071,1721,1841,1661,181+0.51%22,100267億283万-1.09%80.791.78
12/061,1801,1851,1701,175-0.42%16,100265億6717万-1.59%80.381.77
12/051,1831,1941,1761,180-0.51%18,100266億8022万-1.17%80.721.78
12/041,2011,2011,1861,186-1.25%15,000268億1588万-0.75%81.131.79
12/031,2101,2101,1911,201+0.5%13,800271億5504万+0.59%82.161.81
11/301,1941,1971,1911,195+0.08%8,200270億1937万+0.17%81.751.8
11/291,2051,2121,1911,194-0.17%8,700269億9676万+0.17%81.681.8
11/281,2021,2101,1911,196-0.5%16,300270億4198万+0.34%81.811.8
11/271,2031,2061,1961,202+0.25%8,200271億7765万+0.84%82.231.81
11/261,2111,2151,1991,199-1.72%16,700271億982万+0.59%82.021.8
11/221,2001,2201,2001,220+1.75%13,300275億8463万+2.35%83.461.84
11/211,1821,2001,1811,199+0.67%7,000271億982万+0.76%82.021.8
11/201,1831,1991,1831,191+0.17%6,700269億2893万+0.08%81.471.79
11/191,1721,1921,1691,189+1.19%12,800268億8371万0%81.341.79
11/161,1721,1871,1711,175+0.69%15,600265億6717万-1.09%80.381.77
11/151,1861,1861,1671,167-0.93%34,200263億8628万-1.77%79.831.76
11/141,1921,1921,1781,178-1.42%30,300266億3500万-0.93%80.581.77
11/131,1881,2121,1881,195-2.21%19,600270億1937万+0.42%81.751.8
11/121,2201,2251,2171,222+0.16%12,200276億2985万+2.78%83.591.84
11/091,2201,2251,2101,2200%21,100275億8463万+2.61%83.461.84
11/081,2171,2261,2131,220+0.58%17,200275億8463万+2.61%83.461.84
11/071,1971,2171,1971,213+1.76%23,400274億2636万+2.02%82.981.83
11/061,1781,1961,1781,192+0.68%13,900269億5154万+0.17%81.541.79
11/051,1791,1941,1771,1840%11,000267億7066万-0.59%80.991.78
11/021,1751,1851,1701,184+1.37%13,500267億7066万-0.75%80.991.78
11/011,1981,1981,1631,168-1.93%21,900264億889万-2.26%79.91.76
10/311,2011,2011,1771,191-0.83%20,300269億2893万-0.5%81.471.79
10/301,1511,2071,1511,201+4.25%41,000271億5504万+0.17%82.161.81