株価チャート

2018/10/25～2019/03/29

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
03/292,2592,2592,2012,213-1.64%90075億2420万-4.74%-1.25
03/282,2952,2952,2322,250-1.62%2,20076億5000万-3.39%-1.27
03/272,2402,2872,1842,287+0.79%13,10077億7580万-1.93%-1.29
03/262,2612,2982,2602,269-1.82%27,50077億1460万-2.83%-1.28
03/252,3122,3182,3002,311-0.04%9,10078億5740万-1.11%-1.3
03/222,3252,3252,3102,312-0.64%5,00078億6080万-1.15%-1.31
03/202,3152,3272,3112,327+0.74%3,10079億1180万-0.56%-1.31
03/192,3272,3272,3002,310-0.77%4,10078億5400万-1.28%-1.3
03/182,3302,3322,3182,328-0.3%3,60079億1520万-0.51%-1.31
03/152,3342,3352,3312,335-0.21%1,40079億3900万-0.21%-1.32
03/142,3422,3422,3322,340-0.09%1,30079億5600万-0.04%-1.32
03/132,3402,3432,3322,342-0.09%1,20079億6280万+0.04%-1.32
03/122,3442,3442,3432,3440%80079億6960万+0.17%-1.32
03/112,3352,3442,3352,344-0.04%90079億6960万+0.26%-1.32
03/082,3422,3452,3312,345+0.13%2,30079億7300万+0.34%-1.32
03/072,3452,3472,3422,342-0.17%70079億6280万+0.21%-1.32
03/062,3462,3462,3462,3460%20079億7640万+0.39%-1.32
03/052,3442,3472,3392,346+0.26%80079億7640万+0.43%-1.32
03/042,3492,3492,3402,340-0.17%2,00079億5600万+0.17%-1.32
03/012,3472,3482,3442,344-0.13%2,80079億6960万+0.34%-1.32
02/282,3352,3472,3352,347+0.13%1,50079億7980万+0.47%-1.32
02/272,3372,3442,3372,344+0.39%1,30079億6960万+0.34%-1.32
02/262,3472,3482,3342,335-0.04%1,50079億3900万-0.04%-1.32
02/252,3402,3402,3212,336-0.47%2,40079億4240万0%-1.32
02/222,3462,3472,3442,347+0.09%1,10079億7980万+0.47%-1.32
02/212,3452,3452,3452,3450%10079億7300万+0.39%-1.32
02/202,3412,3452,3412,345+0.17%1,20079億7300万+0.39%-1.32
02/192,3382,3412,3382,341+0.04%50079億5940万+0.26%-1.32
02/182,3302,3402,3302,340+0.04%50079億5600万+0.13%-1.32
02/152,3202,3392,3202,339-0.04%50079億5260万+0.04%-1.32
02/142,3202,3402,3202,340+0.43%60079億5600万0%-1.32
02/132,3122,3302,3122,330+0.56%90079億2200万-0.43%-1.32
02/122,3352,3352,3102,317-0.77%90078億7780万-0.94%-1.31
02/082,3272,3422,3252,335-0.26%70079億3900万-0.26%-1.32
02/072,3412,3412,3412,3410%40079億5940万-0.04%-1.32
02/062,3202,3412,3202,341+0.91%50079億5940万-0.04%-1.32
02/052,3032,3202,3032,320+0.43%40078億8800万-0.98%-1.31
02/042,3072,3202,3012,310+0.17%80078億5400万-1.49%-1.3
01/312,3352,3402,3022,306-1.37%2,10078億4040万-1.79%-1.3
01/302,3392,3392,3382,338-0.47%90079億4920万-0.6%-1.32
01/292,3362,3492,3352,349+0.6%1,40079億8660万-0.17%-1.33
01/282,3342,3352,3232,335+0.04%2,10079億3900万-0.85%-1.32
01/252,3312,3342,3312,334-0.47%70079億3560万-0.98%-1.32
01/242,3452,3452,3452,345+0.17%20079億7300万-0.64%-1.32
01/232,3352,3412,3352,341+0.09%80079億5940万-0.89%-1.32
01/222,3532,3532,3382,339-0.17%70079億5260万-1.06%-1.32
01/212,3542,3542,3432,343-0.26%1,00079億6620万-0.97%-1.32
01/182,3472,3492,3472,349+0.69%40079億8660万-0.8%-1.33
01/172,3402,3492,3332,3330%1,20079億3220万-1.52%-1.32
01/162,3332,3492,3312,333-0.72%1,60079億3220万-1.64%-1.32
01/152,3322,3612,3322,350+0.9%60079億9000万-1.01%-1.33
01/112,3742,3742,3292,329-1.98%70079億1860万-1.98%-1.31
01/102,3772,3772,3762,376-0.04%50080億7840万-0.04%-1.34
01/092,3792,3792,3342,377-0.08%1,20080億8180万0%-1.34
01/082,3792,3792,3792,379+1.28%20080億8860万+0.13%-1.34
01/072,3222,3492,3222,349+1.47%40079億8660万-1.14%-1.33
01/042,3202,3582,3152,315-1.95%2,40078億7100万-2.57%-1.31
2018
12/282,3512,3992,3512,361+0.43%60080億2740万-0.71%-1.33
12/272,3632,3842,3272,351-0.21%70079億9340万-1.14%-1.33
12/262,2872,3612,2872,356+0.04%60080億1040万-0.93%-1.33
12/252,3112,3642,3002,355-0.63%4,70080億700万-0.97%-1.33
12/212,3902,3902,3622,370-1.04%1,60080億5800万-0.34%-1.34
12/202,3982,3982,3672,395-0.13%1,20081億4300万+0.71%-1.35
12/192,3912,3982,3912,398+1.96%40081億5320万+0.93%-1.35
12/182,3962,3962,3512,352-2%2,60079億9680万-0.93%-1.33
12/172,3912,4022,3902,400-0.17%1,60081億6000万+1.14%-1.35
12/142,4092,4092,3912,404-0.25%80081億7360万+1.35%-1.36
12/132,3772,4102,3772,410+1.43%50081億9400万+1.69%-1.36
12/122,4002,4012,3762,376-0.96%1,70080億7840万+0.34%-1.34
12/112,3902,3992,3842,399+0.38%1,30081億5660万+1.35%-1.35
12/102,4002,4002,3902,390-0.42%40081億2600万+1.01%-1.35
12/072,3782,4002,3782,400+1.05%70081億6000万+1.52%-1.35
12/062,4022,4102,3712,375-1.04%2,70080億7500万+0.55%-1.34
12/052,3902,4002,3692,400+0.42%1,10081億6000万+1.65%-1.35
12/042,3772,3902,3772,3900%60081億2600万+1.31%-1.35
12/032,3722,3902,3722,390+1.1%1,00081億2600万+1.4%-1.35
11/302,3642,3752,3642,364+0.08%1,10080億3760万+0.34%-1.33
11/292,3752,3752,3612,362-0.34%90080億3080万+0.3%-1.33
11/282,3662,3702,3602,370+0.38%80080億5800万+0.64%-1.34
11/272,3612,3742,3612,361+0.25%80080億2740万+0.25%-1.33
11/262,3972,3972,3452,355-0.42%1,50080億700万-0.04%-1.33
11/222,3652,3652,3442,365+0.21%1,20080億4100万+0.38%-1.34
11/212,3432,3602,3402,360+0.43%1,00080億2400万+0.17%-1.33
11/202,3602,3602,3502,350-0.42%1,10079億9000万-0.21%-1.33
11/192,3532,3602,3532,360+0.38%50080億2400万+0.17%-1.33
11/162,3652,3652,3512,351-0.59%1,20079億9340万-0.25%-1.33
11/152,3512,3662,3512,3650%60080億4100万+0.3%-1.34
11/142,3382,3652,3382,365+1.24%60080億4100万+0.25%-1.34
11/132,3352,3662,3352,336-0.09%1,10079億4240万-0.97%-1.32
11/122,3652,3662,3372,338-1.14%90079億4920万-0.97%-1.32
11/092,3652,3652,3652,365+0.42%10080億4100万+0.13%-1.34
11/082,3602,3682,3552,355+0.21%90080億700万-0.3%-1.33
11/072,3662,3662,3502,350-0.68%50079億9000万-0.55%-1.33
11/062,3502,3662,3502,366+0.04%30080億4440万+0.13%-1.34
11/052,3452,3652,3452,365+1.24%40080億4100万+0.08%-1.34
11/012,3332,3362,3332,336-1.23%1,50079億4240万-1.14%-1.32
10/302,3222,3652,3222,365+0.94%70080億4100万+0.04%-1.34
10/292,3652,3652,3432,343+0.21%20079億6620万-0.89%-1.32
10/262,3692,3692,3382,338-0.13%50079億4920万-1.1%-1.32
10/252,3512,3522,3412,341-0.97%1,00079億5940万-1.06%-1.32