株価チャート

2018/10/10~2019/03/14

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
03/149899909859900%60038億4367万+1.23%17.530.6
03/13985990985990+0.41%50038億4367万+1.23%17.530.6
03/12981986981986+0.51%30038億2814万+0.92%17.460.59
03/11981988981981-0.51%50038億873万+0.41%17.370.59
03/08990990986986-0.4%30038億2814万+1.02%17.460.59
03/079939939909900%60038億4367万+1.54%17.530.6
03/069909909869900%60038億4367万+1.54%17.530.6
03/059909909889900%70038億4367万+1.75%17.530.6
03/049909909879900%1,00038億4367万+1.85%17.530.6
03/01987990987990+0.3%70038億4367万+2.06%17.530.6
02/28988988982987-0.1%70038億3202万+1.96%17.480.6
02/279889899889880%40038億3591万+2.28%17.50.6
02/26986988983988+0.3%90038億3591万+2.38%17.50.6
02/25985985985985+0.41%30038億2426万+2.28%17.440.59
02/22982983981981+0.1%70038億873万+1.98%17.370.59
02/20966980966980+1.55%50038億485万+1.98%17.360.59
02/19961980961965-1.13%60037億4661万+0.52%17.090.58
02/18962976962976+1.88%40037億8932万+1.67%17.280.59
02/15955958955958+0.63%30037億1943万-0.1%16.970.58
02/14952952952952-0.1%20036億9614万-0.52%16.860.57
02/13955968953953-0.52%60037億2万-0.31%16.880.57
02/12958958958958-0.21%10037億1943万+0.31%16.970.58
02/08960960956960-0.83%50037億2720万+0.73%170.58
02/07968968968968-0.21%10037億5826万+1.68%17.140.58
02/06985985970970-1.52%70037億6602万+2.43%17.180.59
02/05980985980985+0.82%40038億2426万+4.34%17.440.59
02/04968977968977+1.14%30037億9320万+3.61%17.30.59
02/019669669669660%20037億5049万+2.33%17.110.58
01/31979979966966+0.1%30037億5049万+2.22%17.110.58
01/30980980965965-1.53%20037億4661万+1.9%17.090.58
01/29980980965980+3.16%80038億485万+3.27%17.360.59
01/289509509509500%30036億8837万-0.11%16.820.57
01/259509509509500%10036億8837万-0.21%16.820.57
01/249509509509500%10036億8837万-0.52%16.820.57
01/23950950950950+2.04%20036億8837万-0.73%16.820.57
01/21951951931931-2.31%70036億1460万-2.92%16.490.56
01/18953953953953-0.1%10037億2万-1.04%16.880.57
01/17954954954954-0.1%10037億390万-1.14%16.90.58
01/169559559559550%30037億778万-1.44%16.910.58
01/159559559519550%30037億778万-1.75%16.910.58
01/119549559549550%1,10037億778万-2.05%16.910.58
01/099519659509550%40037億778万-2.45%16.910.58
01/08955955955955+3.35%10037億778万-2.75%16.910.58
01/079219749129240%1,50035億8743万-6.19%16.360.56
01/04910924910924+1.76%90035億8743万-6.57%16.360.56
2018
12/28908908908908-1.73%30035億2531万-8.56%16.080.55
12/27926926923924-0.11%2,20035億8743万-7.41%16.360.56
12/26860925845925+7.56%1,20035億9131万-7.59%16.380.56
12/25880880851860-2.93%3,10033億3895万-14.43%15.230.52
12/21926950884886-7.32%2,80034億3989万-12.28%15.690.53
12/20984984956956-3.63%2,30037億1167万-5.81%16.930.58
12/191,0011,017992992-0.9%40038億5144万-2.55%17.570.6
12/181,0191,0191,0011,001-1.77%40038億8638万-1.77%17.730.6
12/171,0211,0221,0191,019-0.1%50039億5626万0%18.050.61
12/141,0201,0201,0201,0200%20039億6015万+0.1%18.060.62
12/139991,0209991,020+3.76%40039億6015万+0.1%18.060.62
12/111,0281,028983983-2.48%1,60038億1649万-3.53%17.410.59
12/101,0281,0281,0081,008+0.2%60039億1356万-1.08%17.850.61
12/071,0351,0351,0061,006-0.4%50039億579万-1.28%17.820.61
12/061,0061,0101,0001,010-0.98%40039億2132万-0.88%17.890.61
12/051,0071,0281,0071,020+1.29%40039億6015万+0.1%18.060.62
12/041,0371,0371,0061,007-3.64%1,20039億967万-1.08%17.830.61
12/031,0501,0501,0451,0450%1,10040億5721万+2.75%18.510.63
11/301,0411,0451,0411,045+0.58%60040億5721万+2.85%18.510.63
11/291,0371,0391,0371,039+0.19%70040億3391万+2.57%18.40.63
11/281,0341,0371,0301,037+0.68%60040億2615万+2.47%18.370.63
11/271,0331,0351,0301,030-0.29%1,40039億9897万+1.98%18.240.62
11/261,0031,0331,0031,0330%2,00040億1062万+2.38%18.290.62
11/221,0251,0331,0251,033+1.27%2,50040億1062万+2.48%18.290.62
11/211,0191,0201,0191,020+0.1%50039億6015万+1.39%18.060.62
11/201,0111,0191,0051,019+0.79%30039億5626万+1.39%18.050.61
11/191,0011,0111,0011,011-0.2%1,30039億2520万+0.8%17.90.61
11/161,0001,0131,0001,013+1.3%1,00039億3297万+1.1%17.940.61
11/159941,0009941,000-1.57%40038億8250万-0.2%17.710.6
11/141,0161,0171,0161,016-0.29%90039億4462万+1.4%17.990.61
11/139891,0199891,0190%70039億5626万+1.8%18.050.61
11/121,0121,0191,0071,019+0.69%30039億5626万+1.9%18.050.61
11/099831,0129831,012+0.1%1,50039億2909万+1.3%17.920.61
11/081,0101,0111,0101,011+0.3%40039億2520万+1.3%17.90.61
11/071,0201,0211,0081,008-1.18%1,10039億1356万+1.1%17.850.61
11/061,0181,0201,0051,020+1.39%2,00039億6015万+2.41%18.060.62
11/051,0151,0151,0051,006+0.1%1,50039億579万+1%17.820.61
11/021,0011,0051,0011,005+0.4%1,20039億191万+0.9%17.80.61
11/011,0001,0011,0001,001+0.1%50038億8638万+0.5%17.730.6
10/319961,0009961,000+0.3%70038億8250万+0.4%17.710.6
10/30997997991997+0.61%40038億7085万+0.1%17.660.6
10/291,0041,004980991-1.29%2,70038億4755万-0.5%17.550.6
10/261,0021,0049931,004+1.31%50038億9803万+0.8%17.780.61
10/25991991991991-0.2%50038億4755万-0.4%17.550.6
10/241,0001,000993993-0.6%1,30038億5532万-0.2%17.590.6
10/239999999999990%10038億7861万+0.5%17.690.6
10/229991,000999999-0.6%40038億7861万+0.6%17.690.6
10/191,0001,0059991,005+0.6%1,10039億191万+1.21%17.80.61
10/18988999988999+1.73%20038億7861万+0.71%17.690.6
10/179829829829820%10038億1261万-0.91%17.390.59
10/16982982982982-0.81%10038億1261万-0.91%17.390.59
10/159909909909900%20038億4367万0%17.530.6
10/12989998989990-1.1%40038億4367万0%17.530.6
10/119981,0019981,001+0.1%1,20038億8638万+1.11%17.730.6
10/109981,0009981,000+0.2%70038億8250万+1.11%17.710.6