株価チャート

2018/10/19~2019/03/29

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
03/291,0541,0541,0521,052-0.19%30042億800万-0.19%4.840.35
03/281,0651,0651,0541,0540%20042億1600万+0.19%4.850.35
03/271,0541,0541,0541,054-3.13%30042億1600万+0.38%4.850.35
03/261,0431,0891,0381,088+3.72%4,20043億5200万+3.82%5.010.37
03/251,0561,0561,0491,049-0.66%50041億9600万+0.38%4.830.35
03/221,0651,0661,0521,056-0.85%2,00042億2400万+1.34%4.860.35
03/201,0731,0731,0651,065-2.29%70042億6000万+2.5%4.90.36
03/191,0681,0951,0681,090-0.46%40043億6000万+5.31%5.020.37
03/181,0681,0951,0681,095+2.24%2,30043億8000万+6.21%5.040.37
03/151,0951,0951,0711,071-2.19%1,80042億8400万+4.39%4.930.36
03/141,0811,1001,0811,095+0.74%50043億8000万+7.25%5.040.37
03/131,1211,1291,0871,087-0.37%2,70043億4800万+6.99%50.37
03/121,0581,0991,0581,091+6.13%1,90043億6400万+8.02%5.020.37
03/081,0431,0431,0281,028-2.1%1,00041億1200万+2.29%4.730.35
03/071,0501,0501,0481,050-1.69%1,00042億+4.9%4.830.35
03/051,0681,0681,0681,068+2.1%10042億7200万+7.01%4.910.36
03/041,0421,0461,0421,046+0.58%20041億8400万+5.34%4.810.35
03/011,0401,0401,0401,040-0.19%10041億6000万+5.16%4.790.35
02/281,0811,0811,0421,042-3.61%50041億6800万+5.68%4.80.35
02/271,0431,0881,0421,081+5.67%3,00043億2400万+9.86%4.970.36
02/261,0281,0281,0231,023+0.49%60040億9200万+4.49%4.710.34
02/251,0181,0181,0181,018+0.3%10040億7200万+4.2%4.680.34
02/221,0181,0351,0151,015+1.5%1,90040億6000万+4.1%4.670.34
02/219991,0009991,000-0.3%90040億+2.77%4.60.34
02/201,0131,0131,0031,003+0.5%20040億1200万+3.3%4.620.34
02/19998998998998-0.1%90039億9200万+2.99%4.590.34
02/189991,000994999+0.71%1,60039億9600万+3.42%4.60.34
02/151,0001,011992992-3.31%6,80039億6800万+3.01%4.570.33
02/149931,0719881,026+4.8%9,80041億400万+6.76%4.720.34
02/13965979965979+1.45%1,10039億1600万+2.19%4.510.33
02/12962965962965-0.82%50038億6000万+1.15%4.440.32
02/08988988973973-1.22%1,20038億9200万+2.53%4.480.33
02/07974987968985+0.82%1,50039億4000万+4.23%4.530.33
02/06976977976977+2.3%1,70039億800万+3.72%4.50.33
02/04975977955955+0.53%50038億2000万+1.38%4.390.32
02/01950950950950+0.11%20038億+0.74%4.370.32
01/31949949949949-0.21%10037億9600万+0.32%4.370.32
01/30951951951951-0.11%20038億400万+0.32%4.380.32
01/29954954952952-0.21%80038億800万+0.11%4.380.32
01/289699699549540%80038億1600万+0.21%4.390.32
01/25962966954954+0.1%40038億1600万0%4.390.32
01/23955967947953-0.1%2,40038億1200万-0.63%4.390.32
01/22970970954954-3.15%2,10038億1600万-1.04%4.390.32
01/21977987977985+0.82%1,20039億4000万+1.65%4.530.33
01/18970977964977+0.72%70039億800万+0.31%4.50.33
01/17966970966970+0.52%90038億8000万-0.82%4.460.33
01/15947965947965+1.47%80038億6000万-1.83%4.440.32
01/11951951951951+0.11%10038億400万-3.84%4.380.32
01/10950950950950+0.11%20038億-4.52%4.370.32
01/08949949949949+1.5%10037億9600万-5.19%4.370.32
01/07948950935935+1.52%1,30037億4000万-7.24%4.30.31
01/04920930920921-2.54%1,10036億8400万-9.35%4.240.31
2018
12/289459459459450%20037億8000万-7.71%4.350.32
12/27898966898945+6.78%1,30037億8000万-8.34%4.350.32
12/26863885861885+4.86%8,40035億4000万-14.58%4.070.3
12/25876879844844-3.65%8,60033億7600万-19.23%3.880.28
12/21900900863876-3.63%5,60035億400万-16.97%4.030.29
12/20965965899909-6.1%11,70036億3600万-14.65%4.180.31
12/19984984968968-1.63%6,40038億7200万-10.12%4.450.33
12/18998998980984-2.77%2,00039億3600万-9.48%4.530.33
12/171,0121,0121,0121,0120%30040億4800万-7.75%4.660.34
12/141,0151,0151,0001,012-0.88%12,70040億4800万-8.42%4.660.34
12/139951,0219951,021+3.13%1,20040億8400万-8.27%4.70.34
12/129911,011965990+0.1%5,00039億6000万-11.69%4.560.33
12/111,0571,057989989-9.02%2,30039億5600万-12.4%4.550.33
12/101,0741,0871,0601,087-0.09%60043億4800万-4.4%50.37
12/071,0821,0881,0821,088+0.93%40043億5200万-4.65%5.010.37
12/061,1141,1141,0781,078-1.19%1,60043億1200万-5.85%4.960.36
12/051,0851,0961,0801,091-0.37%2,80043億6400万-4.97%5.020.37
12/041,1141,1141,0951,095+0.46%1,20043億8000万-4.95%5.040.37
12/031,1001,1001,0901,090-0.91%1,40043億6000万-5.87%5.020.37
11/301,1021,1141,0951,100-1.35%2,70044億-5.5%5.060.37
11/291,1161,1171,1001,115+1.36%1,30044億6000万-4.86%5.130.37
11/281,1151,1151,1001,100-1.35%1,50044億-6.86%5.060.37
11/271,1251,1251,1021,115-1.41%1,30044億6000万-6.22%5.130.37
11/261,1211,1311,0961,131+0.35%50045億2400万-5.59%5.20.38
11/221,1101,1271,0811,127+0.99%3,40045億800万-6.47%5.190.38
11/211,0831,1161,0761,116+3.24%13,20044億6400万-7.84%5.140.37
11/201,1061,1061,0811,081-1.28%1,00043億2400万-11.25%4.970.36
11/191,1141,1161,0951,095-1.97%6,10043億8000万-10.61%5.040.37
11/161,1521,1521,1171,117-0.45%4,30044億6800万-9.26%5.140.38
11/151,1501,1511,1021,122-6.03%9,50044億8800万-9.37%5.160.38
11/141,2241,3071,1601,194-2.13%20,90047億7600万-4.1%5.490.4
11/131,2201,2251,1981,220-0.73%2,90048億8000万-2.48%5.610.41
11/121,2261,2291,1871,229-0.32%2,70049億1600万-1.99%5.660.41
11/091,2111,2331,2101,233+1.73%1,60049億3200万-1.99%5.670.41
11/081,2171,2341,2121,212+0.41%2,00048億4800万-3.89%5.580.41
11/071,1851,2101,1821,207+1.86%1,20048億2800万-4.58%5.550.41
11/061,2161,2161,1851,185-1.25%2,30047億4000万-6.77%5.450.4
11/051,2121,2191,2001,200+0.76%2,40048億-5.88%5.520.4
11/021,1801,1911,1771,191+1.1%5,00047億6400万-6.95%5.480.4
10/311,1681,1881,1681,178+1.03%15,20047億1200万-8.4%5.420.4
10/301,1851,2111,1501,166-1.02%5,90046億6400万-9.4%5.370.39
10/291,2481,2481,1651,178-5.61%3,20047億1200万-8.68%5.420.4
10/261,2391,2481,2301,248+1.63%1,20049億9200万-3.41%5.740.42
10/251,2811,2811,2201,228-5.9%2,80049億1200万-4.81%5.650.41
10/241,3351,3351,3051,305-2.25%1,60052億2000万+1.08%6.010.44
10/231,3321,3351,3051,335+0.98%3,10053億4000万+3.49%6.140.45
10/221,3091,3631,3091,322-1.27%3,20052億8800万+2.96%6.080.44
10/191,2821,3451,2711,339+2.92%3,20053億5600万+4.69%6.160.45