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
03/291,2821,2901,2661,277-1.31%84,600338億4277万-4.84%441.962.41
03/281,3081,3151,2871,294-1.82%70,000342億9330万-3.79%447.852.44
03/271,2981,3211,2921,318+0.76%305,400349億2935万-2.23%456.152.48
03/261,3161,3281,3081,308-0.61%388,600346億6433万-3.18%452.692.46
03/251,3151,3201,3111,316-0.98%143,200348億7634万-2.73%455.462.48
03/221,3261,3371,3251,3290%129,200352億2087万-1.85%459.962.5
03/201,3391,3391,3241,329-0.89%121,900352億2087万-1.92%459.962.5
03/191,3481,3491,3371,341-0.74%90,300355億3889万-1.03%464.112.53
03/181,3501,3591,3481,3510%101,700358億391万-0.3%467.572.55
03/151,3391,3531,3391,351+0.9%73,700358億391万-0.22%467.572.55
03/141,3461,3461,3351,339-0.3%36,200354億8588万-0.96%463.422.52
03/131,3421,3521,3421,343-0.44%53,100355億9189万-0.67%464.82.53
03/121,3391,3531,3391,349+0.07%52,100357億5090万-0.22%466.882.54
03/111,3321,3501,3311,348+1.2%58,200357億2440万-0.22%466.532.54
03/081,3381,3471,3311,332-1.41%101,900353億37万-1.33%4612.51
03/071,3481,3591,3441,351+0.07%88,400358億391万+0.15%467.572.55
03/061,3541,3591,3501,350-0.81%204,900357億7740万+0.22%467.232.54
03/051,3651,3671,3571,361+0.07%117,000360億6892万+1.04%471.032.56
03/041,3601,3641,3511,360-0.58%66,800360億4242万+1.12%470.692.56
03/011,3601,3701,3511,368+0.37%73,200362億5444万+1.71%473.462.58
02/281,3701,3761,3631,3630%42,900361億2193万+1.41%471.732.57
02/271,3601,3691,3581,363-0.07%85,100361億2193万+1.49%471.732.57
02/261,3671,3691,3601,364-0.8%40,600361億4843万+1.56%472.072.57
02/251,3651,3761,3651,375+1.03%32,600364億3995万+2.46%475.882.59
02/221,3621,3661,3611,361-0.87%67,400360億6892万+1.57%471.032.56
02/211,3721,3741,3621,373+0.44%27,700363億8694万+2.54%475.192.59
02/201,3651,3761,3581,367-0.29%22,400362億2793万+2.24%473.112.58
02/191,3681,3751,3671,371+0.22%15,700363億3394万+2.7%474.492.58
02/181,3591,3691,3471,368+1.41%31,500362億5444万+2.47%473.462.58
02/151,3401,3561,3341,349+0.3%22,300357億5090万+1.12%466.882.54
02/141,3371,3481,3341,345+0.52%27,900356億4489万+0.75%465.52.53
02/131,3261,3451,3191,338+1.06%36,700354億5938万+0.22%463.072.52
02/121,3251,3341,3181,324-0.08%36,000350億8836万-0.9%458.232.49
02/081,3161,3351,3141,325+0.08%30,200351億1486万-0.82%458.572.5
02/071,3281,3281,3161,324-0.3%18,000350億8836万-0.97%458.232.49
02/061,3451,3471,3271,328-1.04%19,300351億9436万-0.75%459.612.5
02/051,3251,3431,3251,342+1.28%20,700355億6539万+0.45%464.462.53
02/041,3151,3371,3151,325+0.99%27,700351億1486万-0.38%458.572.5
02/011,3101,3181,3081,312+0.08%24,100347億7034万-1.2%454.072.47
01/311,3301,3371,3101,311-0.53%38,100347億4383万-1.28%453.732.47
01/301,3381,3381,3181,318-0.83%40,600349億2935万-0.83%456.152.48
01/291,3301,3331,3261,329-0.08%25,000352億2087万-0.15%459.962.5
01/281,3491,3491,3281,330-1.41%36,000352億4737万-0.15%460.32.51
01/251,3451,3641,3451,3490%29,800357億5090万+1.12%466.882.54
01/241,3401,3521,3351,349+0.52%23,100357億5090万+1.05%466.882.54
01/231,3321,3471,3321,342-0.3%22,800355億6539万+0.52%464.462.53
01/221,3481,3481,3351,346+0.3%18,500356億7140万+0.75%465.842.54
01/211,3261,3451,3261,342+0.83%19,300355億6539万+0.45%464.462.53
01/181,3341,3461,3241,331-0.37%28,500352億7387万-0.45%460.652.51
01/171,3341,3421,3181,336+0.6%23,600354億638万-0.15%462.382.52
01/161,3351,3351,3221,328+0.45%21,900351億9436万-0.82%459.612.5
01/151,3261,3381,3101,322-2.36%45,300350億3535万-1.34%457.542.49
01/111,3651,3671,3461,354-0.66%25,800358億8341万+0.82%468.612.55
01/101,3461,3651,3361,363+0.44%30,300361億2193万+1.41%471.732.57
01/091,3451,3581,3421,357+0.89%27,200359億6292万+0.97%469.652.56
01/081,3611,3661,3451,345-0.88%25,700356億4489万0%465.52.53
01/071,3591,3661,3361,357+0.97%40,100359億6292万+0.82%469.652.56
01/041,3171,3501,3131,344+0.22%36,700356億1839万-0.15%465.152.53
2018
12/281,3531,3531,3251,341-1.03%32,000355億3889万-0.45%464.112.53
12/271,3161,3551,3081,355+6.61%48,200359億991万+0.52%468.962.55
12/261,2051,2781,2051,271+5.92%50,900336億8376万-5.71%439.882.39
12/251,2331,2531,1801,200-5.66%101,800318億214万-11.24%415.312.26
12/211,3061,3061,2541,272-3.42%106,400337億1026万-6.33%440.232.4
12/201,3291,3411,3121,317-1.13%51,400349億284万-3.3%455.812.48
12/191,3511,3521,3241,332-1.48%36,000353億37万-2.35%4612.51
12/181,3601,3631,3461,352-1.67%32,700358億3041万-0.95%467.922.55
12/171,3681,3751,3641,375+0.51%20,200364億3995万+0.66%475.882.59
12/141,3721,3771,3631,368-0.51%39,700362億5444万+0.15%473.462.58
12/131,3681,3771,3601,375+0.95%29,100364億3995万+0.66%475.882.59
12/121,3471,3651,3471,362+1.04%29,300360億9542万-0.29%471.382.57
12/111,3581,3581,3401,348+0.07%30,800357億2440万-1.25%466.532.54
12/101,3521,3521,3421,347-1.17%22,800356億9790万-1.32%466.192.54
12/071,3501,3661,3441,363+0.66%39,400361億2193万-0.15%471.732.57
12/061,3581,3591,3471,354-0.88%38,900358億8341万-0.73%468.612.55
12/051,3501,3681,3481,366+0.15%31,300362億143万+0.15%472.762.57
12/041,3821,3821,3641,364-1.3%32,000361億4843万+0.07%472.072.57
12/031,3741,3851,3701,3820%32,300366億2546万+1.62%478.32.6
11/301,3771,3831,3751,382+0.36%25,000366億2546万+1.77%478.32.6
11/291,3871,3921,3721,377-0.43%26,000364億9295万+1.62%476.572.59
11/281,3721,3871,3721,383+0.88%30,300366億5196万+2.14%478.652.61
11/271,3681,3731,3611,371+1.03%23,400363億3394万+1.48%474.492.58
11/261,3601,3681,3561,357-0.37%21,600359億6292万+0.52%469.652.56
11/221,3591,3651,3521,362-0.07%18,200360億9542万+0.89%471.382.57
11/211,3451,3641,3411,363-0.37%23,300361億2193万+1.04%471.732.57
11/201,3501,3681,3501,368+0.74%11,900362億5444万+1.48%473.462.58
11/191,3521,3591,3461,358-0.22%26,000359億8942万+0.82%4702.56
11/161,3601,3731,3601,361-0.66%22,000360億6892万+1.11%471.032.56
11/151,3501,3701,3431,370+1.48%30,000363億744万+1.78%474.152.58
11/141,3691,3741,3501,350-0.66%39,500357億7740万+0.22%467.232.54
11/131,3561,3691,3491,359-1.52%50,400360億1592万+0.82%470.342.56
11/121,3851,3921,3771,380+0.07%31,000365億7246万+2.37%477.612.6
11/091,3751,3841,3751,379+0.36%31,400365億4596万+2.3%477.262.6
11/081,3701,3771,3651,374+0.96%25,500364億1345万+1.93%475.532.59
11/071,3591,3731,3551,361+1.11%31,700360億6892万+0.89%471.032.56
11/061,3511,3571,3401,346+0.3%19,700356億7140万-0.37%465.842.54
11/051,3411,3501,3291,342+0.07%37,800355億6539万-0.74%464.462.53
11/021,3501,3501,3341,341-0.74%39,200355億3889万-0.96%464.112.53
11/011,3561,3581,3421,351+0.15%30,200358億391万-0.37%467.572.55
10/311,3431,3541,3371,349+0.52%34,100357億5090万-0.66%466.882.54
10/301,3021,3451,3021,342+3.23%82,800355億6539万-1.4%464.462.53