株価チャート

2018/10/29~2019/03/28

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
03/282,4172,4522,4142,445-0.89%11,570-+0.2%--
03/272,4102,4762,4102,467+2.41%14,357-+1.02%--
03/262,4002,4292,4002,409+0.37%4,912--1.35%--
03/252,3402,4002,3402,400-0.17%5,722--1.8%--
03/222,4292,4402,4012,404-0.83%1,714--1.64%--
03/202,3612,4522,3612,424+1.76%5,560--0.94%--
03/192,3992,3992,3772,382-0.75%2,617--2.62%--
03/182,3612,4002,3602,400+1.78%11,623--1.92%--
03/152,3692,3812,3562,358-0.42%2,692--3.6%--
03/142,4202,4202,3652,368-1.42%5,975--3.35%--
03/132,3992,4222,3762,402-0.29%4,843--2.2%--
03/122,4032,4092,3882,409+1.39%9,639--2.11%--
03/112,4002,4002,3362,376+0.38%3,550--3.61%--
03/082,4112,4152,3532,367-3.55%9,128--4.09%--
03/072,5042,5042,4462,454-2.73%7,200--0.69%--
03/062,5072,5232,4942,523+1.53%13,402-+2.27%--
03/052,4842,4932,4662,485-0.24%12,813-+0.81%--
03/042,4982,5042,4832,491+0.48%6,815-+1.14%--
03/012,4802,5002,4792,479+0.2%3,657-+0.73%--
02/282,5272,5272,4742,474-2.1%6,474-+0.65%--
02/272,4852,5282,4852,527+1.53%11,813-+2.93%--
02/262,5152,5162,4692,489-0.8%6,736-+1.67%--
02/252,5052,5242,5052,509+0.6%4,770-+2.62%--
02/222,4502,4972,4502,494+0.89%4,130-+2.09%--
02/212,4762,4932,4672,472-0.12%8,188-+1.35%--
02/202,4852,4872,4622,475-0.16%4,629-+1.64%--
02/192,4532,4952,4502,479+1.18%3,481-+1.97%--
02/182,4372,4652,4342,450+1.28%6,147-+1.11%--
02/152,4482,4482,4012,419-1.75%5,296-+0.17%--
02/142,4012,4622,4012,462+2.12%8,221-+2.16%--
02/132,4202,4722,4112,411-0.12%10,062-+0.33%--
02/122,3842,4412,3842,414+2.07%14,416-+0.79%--
02/082,4022,4062,3492,365-3.82%20,610--0.71%--
02/072,5162,5162,4352,459-2.03%17,080-+3.8%--
02/062,5382,5382,5102,510-0.67%10,500-+6.72%--
02/052,5492,5492,5162,527+0.56%16,843-+8.5%--
02/042,4602,5132,4552,513+2.74%21,171-+9.12%--
02/012,4902,4942,4322,446-0.2%11,156-+7.19%--
01/312,4102,4512,4032,451+3.86%44,087-+8.16%--
01/302,3502,4262,3452,360-4.68%85,387-+4.7%--
01/292,4012,4762,4002,476+2.19%17,668-+10.24%--
01/282,4592,4602,4142,423-0.98%17,423-+8.31%--
01/252,4042,4512,4042,447+1.75%24,330-+9.63%--
01/242,3902,4112,3642,405+0.92%25,290-+7.99%--
01/232,3372,4072,3262,383+0.68%37,468-+7.2%--
01/222,3902,4162,3502,367-1.25%25,779-+6.77%--
01/212,4992,4992,3922,397-2.48%51,129-+8.27%--
01/182,4302,4582,4252,458+1.95%25,156-+11.12%--
01/172,3962,4162,3832,411+1.39%31,654-+9.24%--
01/162,3972,3982,3652,378+0.51%11,607-+7.75%--
01/152,3152,3982,3082,366+3.68%15,093-+7.11%--
01/112,2692,3052,2642,282+1.24%10,826-+3.02%--
01/102,2702,2732,2382,254-0.84%21,995-+1.35%--
01/092,3202,3242,2562,273-1.56%44,836-+1.84%--
01/082,2242,3542,2242,309+4.95%37,931-+3.13%--
01/072,1362,2002,1222,200+5.47%23,805--1.79%--
01/041,9952,0861,9862,086+2.46%22,843--7.08%--
2018
12/282,0202,0652,0202,036-0.88%23,301--9.67%--
12/272,1002,1001,9902,054+6.48%29,793--9.28%--
12/261,9401,9591,8951,929+2.61%18,007--15.21%--
12/251,8481,9281,8331,880-5.05%36,002--18.01%--
12/212,0002,0381,9411,980-2.94%51,888--14.36%--
12/202,1022,1322,0162,040-5.2%30,632--12.37%--
12/192,1182,1902,1182,152-0.74%18,376--8.07%--
12/182,2102,2142,1672,168-3.6%19,408--7.74%--
12/172,2992,2992,2482,249-2.22%10,089--4.62%--
12/142,2902,3382,2852,300-0.95%8,724--2.83%--
12/132,3092,3292,2882,322+0.65%10,526--2.15%--
12/122,2952,3072,2292,307+3.45%9,720--2.9%--
12/112,3182,3182,2202,230-2.11%8,743--6.26%--
12/102,3112,3372,2642,278-3.35%7,016--4.49%--
12/072,3292,4122,3282,357+0.86%9,885--1.34%--
12/062,4122,4132,3282,337-3.11%15,090--2.14%--
12/052,3522,4412,3522,412-0.9%6,233-+1.01%--
12/042,5072,5072,4292,434-2.91%16,573-+2.14%--
12/032,5152,5222,5012,507+0.52%10,873-+5.6%--
11/302,4682,4942,4512,494+1.34%7,280-+5.41%--
11/292,4902,4972,4562,461+0.7%7,584-+4.28%--
11/282,3672,4462,3672,444+3.91%10,224-+3.47%--
11/272,3402,3712,3372,352+1.42%4,248--0.51%--
11/262,3072,3352,2952,319+0.56%2,279--2.28%--
11/222,2992,3252,2842,306+0.44%3,097--3.23%--
11/212,2902,3332,2732,296-0.78%7,318--4.17%--
11/202,3602,3602,3042,314-3.14%7,736--3.98%--
11/192,3482,3952,3222,389+1.88%7,591--1.32%--
11/162,4202,4202,3452,345-1.64%5,588--3.42%--
11/152,3332,4032,3332,384+1.15%9,074--2.3%--
11/142,4242,4242,3402,357-0.97%8,670--3.72%--
11/132,3012,3892,3002,3800%13,463--3.33%--
11/122,4592,4702,3732,380-3.88%11,903--3.84%--
11/092,4552,5252,4502,476+1.14%27,152--0.52%--
11/082,4142,4612,4142,448+2.56%34,625--2.16%--
11/072,3752,4142,3652,387+0.25%13,224--5.13%--
11/062,4202,4202,3712,381-0.38%14,753--6.04%--
11/052,3372,4242,3372,390+0.13%22,087--6.35%--
11/022,3622,4002,3552,387+3.24%12,332--7.19%--
11/012,3452,3652,3062,312-1.83%29,890--10.73%--
10/312,3192,3672,2872,355+3.79%32,766--9.87%--
10/302,1922,2742,1602,269+2.62%35,808--13.79%--
10/292,3082,3322,2072,211-4.2%44,018--16.69%--