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
03/292,8282,8482,8202,836+1.43%23,400309億9261万-4.96%10.470.96
03/282,9272,9272,7962,796-4.83%87,500305億5547万-6.52%10.320.95
03/272,8602,9502,8502,938-2.07%82,700321億729万-2%10.850.99
03/263,0453,0603,0003,000-1.32%167,500327億8484万0%11.081.01
03/253,0153,0402,9953,040+0.83%51,300332億2198万+1.4%11.221.03
03/223,0403,0453,0003,015-0.66%43,400329億4877万+0.7%11.131.02
03/203,0103,0352,9973,035+1.37%25,900331億6733万+1.51%11.21.03
03/193,0503,0552,9912,994-1.84%59,800327億1927万+0.3%11.051.01
03/183,0303,0503,0003,050+1.8%36,500333億3126万+2.28%11.261.03
03/153,0103,0402,9932,996-0.47%44,200327億4113万+0.81%11.061.01
03/143,0303,0303,0003,010-0.17%13,200328億9413万+1.52%11.111.02
03/133,0153,0303,0053,0150%16,700329億4877万+1.93%11.131.02
03/122,9863,0202,9783,015+1.89%19,800329億4877万+2.17%11.131.02
03/112,9432,9632,9302,959+1.2%21,700323億3678万+0.58%10.921
03/082,9752,9752,9062,924-2.53%51,100319億5429万-0.31%10.790.99
03/073,0053,0152,9983,000-0.17%25,800327億8484万+2.53%11.081.01
03/063,0203,0253,0053,005-0.5%18,100328億3949万+3.05%11.091.02
03/053,0053,0303,0053,020+0.33%10,100330億341万+3.89%11.151.02
03/043,0203,0352,9973,010+0.33%22,300328億9413万+3.86%11.111.02
03/012,9983,0202,9983,000-0.17%17,000327億8484万+3.77%11.081.01
02/282,9903,0302,9853,005+0.5%28,000328億3949万+4.16%11.091.02
02/272,9843,0052,9722,990+0.5%26,900326億7556万+3.89%11.041.01
02/262,9853,0002,9662,975-0.23%17,100325億1164万+3.59%10.981.01
02/252,9932,9952,9662,982-0.37%20,700325億8813万+4.01%11.011.01
02/222,9903,0152,9752,993-0.17%16,800327億835万+4.58%11.051.01
02/212,9883,0102,9772,998+0.27%14,000327億6299万+5.01%11.071.01
02/202,9802,9982,9692,990+0.61%17,900326億7556万+4.99%11.041.01
02/192,9642,9772,9642,972+0.3%10,100324億7885万+4.57%10.971
02/182,9402,9782,9402,963+0.95%23,200323億8050万+4.4%10.941
02/152,9212,9412,9002,935+0.58%28,000320億7451万+3.49%10.840.99
02/142,9152,9412,9112,918+0.31%16,900318億8872万+2.93%10.770.99
02/132,9102,9172,8712,909+0.07%21,900317億9037万+2.68%10.740.98
02/122,8312,9092,8312,907+3.3%35,600317億6851万+2.68%10.730.98
02/082,8162,8562,7882,814-0.07%42,400307億5218万-0.53%10.390.95
02/072,8152,8302,8022,816-0.88%15,500307億7404万-0.53%10.40.95
02/062,8622,8622,8252,841+0.18%16,700310億4725万+0.25%10.490.96
02/052,8022,8482,8022,836+1.32%24,800309億9261万+0.28%10.470.96
02/042,7442,8012,7442,799+2.57%24,000305億8826万-0.71%10.330.95
02/012,7522,7522,7272,729-0.84%28,100298億2328万-3.12%10.070.92
01/312,7552,7782,7492,752+0.07%29,900300億7463万-2.48%10.160.93
01/302,7892,7892,7502,750-1.15%29,600300億5277万-2.86%10.150.93
01/292,7922,7932,7682,782-0.36%28,500304億248万-2.04%10.270.94
01/282,8252,8252,7902,792-1.27%31,100305億1176万-2.04%10.310.94
01/252,8502,8652,8212,828-0.46%19,100309億518万-1.12%10.440.96
01/242,8372,8572,8112,841+0.14%13,100310億4725万-1.04%10.490.96
01/232,8302,8432,8162,837-0.56%16,100310億353万-1.46%10.470.96
01/222,8652,8682,8362,853+0.21%18,200311億7839万-1.18%10.530.96
01/212,8642,8792,8382,847+0.39%22,500311億1282万-1.73%10.510.96
01/182,8282,8552,8182,836+0.28%21,300309億9261万-2.61%10.470.96
01/172,8282,8462,8082,828+0.07%14,800309億518万-3.35%10.440.96
01/162,8382,8682,8262,826-0.81%17,700308億8332万-3.94%10.430.96
01/152,8652,8662,8442,849-0.45%19,400311億3467万-3.72%10.520.96
01/112,8932,9062,8502,862-1.34%20,500312億7674万-3.9%10.570.97
01/102,9102,9332,8752,901-0.62%14,200317億294万-3.04%10.710.98
01/092,9002,9422,8982,919+1.81%15,800318億9965万-2.86%10.780.99
01/082,8662,9012,8612,867+0.28%19,900313億3138万-4.88%10.580.97
01/072,8902,9372,8432,859+0.25%35,400312億4396万-5.52%10.550.97
01/042,8062,8612,7602,852-1.04%26,200311億6746万-6.03%10.530.96
2018
12/282,8742,9082,8402,882+0.28%24,400314億9531万-5.32%10.640.97
12/272,8202,8932,7842,874+6.48%33,300314億788万-5.77%10.610.97
12/262,6302,7532,6302,699+3.53%30,400294億9543万-11.74%9.960.91
12/252,6242,6502,5812,607-5.03%54,900284億9003万-15.11%9.620.88
12/212,8522,8522,7412,745-4.42%55,600299億9813万-11.11%10.130.93
12/202,9402,9502,8532,872-3.07%33,400313億8602万-7.3%10.60.97
12/192,9722,9862,9432,963-0.4%19,800323億8050万-4.54%10.941
12/183,0053,0102,9752,975-1.82%32,400325億1164万-4.25%10.981.01
12/173,0353,0403,0203,030-0.82%14,400331億1269万-2.7%11.191.02
12/143,0853,1103,0503,055-0.97%21,400333億8590万-1.93%11.281.03
12/133,0803,0903,0553,085+0.98%21,400337億1375万-0.99%11.391.04
12/123,0353,0803,0353,055+0.83%13,400333億8590万-1.86%11.281.03
12/113,1103,1153,0303,030-2.42%21,400331億1269万-2.67%11.191.02
12/103,1853,1853,1053,105-3.72%20,500339億3231万-0.26%11.461.05
12/073,2303,2353,1653,225+1.42%20,700352億4371万+3.6%11.911.09
12/063,1953,2003,1703,180-1.7%19,800347億5193万+2.35%11.741.08
12/053,1903,2403,1653,235-0.46%20,800353億5299万+4.22%11.941.09
12/043,3203,3203,2503,250-2.11%30,600355億1691万+5.01%121.1
12/033,2253,3353,2253,320+2.95%43,300362億8189万+7.62%12.261.12
11/303,2453,2453,1953,225+0.31%25,700352億4371万+4.88%11.911.09
11/293,1853,2503,1853,215+1.9%36,100351億3442万+4.83%11.871.09
11/283,1653,1703,1303,155+0.16%16,400344億7873万+2.97%11.651.07
11/273,1103,1653,1103,150+1.61%23,900344億2409万+2.94%11.631.06
11/263,0603,1053,0553,100+1.14%30,300338億7767万+1.37%11.441.05
11/223,0353,0703,0103,065+0.82%21,200334億9518万+0.2%11.321.04
11/212,9893,0502,9873,040-1.14%21,800332億2198万-0.72%11.221.03
11/203,0353,1003,0203,075+1.49%34,300336億447万+0.29%11.351.04
11/193,0103,0352,9833,030+0.66%51,500331億1269万-1.24%11.191.02
11/163,0253,0253,0053,010-0.17%36,500328億9413万-1.99%11.111.02
11/153,0053,0252,9953,015+0.17%33,900329億4877万-2.05%11.131.02
11/143,0503,0603,0003,010-0.99%51,200328億9413万-2.43%11.111.02
11/133,0903,1003,0303,040-3.8%35,700332億2198万-1.81%11.221.03
11/123,0653,1753,0653,160+3.44%39,400345億3337万+1.77%11.671.07
11/093,0553,1003,0453,055-0.33%29,300333億8590万-1.8%11.281.03
11/083,0603,0853,0503,065+1.49%18,300334億9518万-1.83%11.321.04
11/073,0453,0803,0103,020-0.82%35,000330億341万-3.61%11.151.02
11/063,0153,1153,0103,045+0.66%30,700332億7662万-3.24%11.241.03
11/053,1003,1003,0153,025-2.73%38,500330億5805万-4.27%11.171.02
11/023,1003,1303,0553,110+0.65%31,900339億8696万-2.05%11.481.05
11/013,1003,1053,0703,090-0.16%16,000337億6839万-3.01%11.411.04
10/313,0253,1053,0253,095+3%26,000338億2303万-3.34%11.431.05
10/302,9953,0252,9813,005+0.27%27,400328億3949万-6.5%11.091.02