株価チャート

2018/10/10～2019/03/28

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
03/281,9531,9531,9521,952+6.49%20040億9920万+1.24%5.550.78
03/271,7981,8351,7981,833-2.91%80038億4930万-4.88%5.220.73
03/261,8941,8941,8881,888+1.83%1,40039億6480万-2.13%5.370.75
03/251,8611,8611,8441,854-1.23%70038億9340万-3.89%5.280.74
03/221,8771,8771,8771,8770%10039億4170万-2.7%5.340.75
03/201,8611,8771,8601,877+0.48%1,10039億4170万-2.65%5.340.75
03/191,8651,8881,8651,868-1.37%70039億2280万-3.06%5.320.74
03/181,8901,8941,8901,894+0.16%20039億7740万-1.66%5.390.76
03/121,8911,8911,8911,891+0.05%2,50039億7110万-1.72%5.380.75
03/111,8601,8901,8601,890+1.61%70039億6900万-1.66%5.380.75
03/081,9331,9331,8311,860-3.78%1,60039億600万-3.18%5.290.74
03/071,9331,9331,9331,933-1.83%10040億5930万+0.68%5.50.77
03/061,9691,9691,9691,9690%30041億3490万+2.71%5.60.78
03/011,9311,9691,9311,969-0.1%60041億3490万+3.04%5.60.78
02/281,9451,9711,9311,971+3.14%80041億3910万+3.52%5.610.79
02/271,9111,9111,9111,911-2%60040億1310万+0.79%5.440.76
02/261,9711,9941,9501,950-1.76%1,60040億9500万+3.12%5.550.78
02/251,9541,9851,9501,985-0.45%1,90041億6850万+5.31%5.650.79
02/221,9521,9941,9521,994+1.32%30041億8740万+6.29%5.670.79
02/211,9501,9681,9501,968+0.92%40041億3280万+5.47%5.60.78
02/201,9721,9721,9301,950+0.93%50040億9500万+4.9%5.550.78
02/191,9821,9821,9001,932-3.35%3,40040億5720万+4.38%5.50.77
02/182,0142,0141,9991,999-0.74%60041億9790万+8.58%5.690.8
02/151,9852,0891,9842,014+2.23%5,20042億2940万+10.18%5.730.8
02/141,9301,9721,8901,970+1.86%2,70041億3700万+8.6%5.610.79
02/131,8891,9351,8891,934+2.49%80040億6140万+7.21%5.50.77
02/121,8881,8881,8511,887+0.96%30039億6270万+5.36%5.370.75
02/081,8391,8701,8381,869+0.48%1,20039億2490万+5.24%5.320.75
02/071,8601,8601,8601,860+0.54%10039億600万+5.26%5.290.74
02/061,8501,8501,8501,8500%20038億8500万+4.99%5.260.74
02/051,8121,8501,8121,850-0.11%40038億8500万+5.11%5.260.74
02/041,8541,8541,8141,852+0.65%70038億8920万+5.35%5.270.74
02/011,8541,8541,8001,840-0.76%50038億6400万+4.66%5.240.73
01/311,8541,8541,8541,854-0.16%10038億9340万+5.52%5.280.74
01/281,8571,8571,8571,857+0.92%1,10038億9970万+5.75%5.280.74
01/251,8501,8501,8401,840-0.54%1,10038億6400万+4.96%5.240.73
01/241,8221,8501,8221,850+2.21%40038億8500万+5.59%5.260.74
01/211,7911,8101,7901,810+1.06%80038億100万+3.37%5.150.72
01/181,8021,8021,7911,791+0.51%50037億6110万+2.05%5.10.71
01/171,8231,8231,7821,782-0.94%80037億4220万+1.25%5.070.71
01/161,7701,7991,7701,799+0.22%30037億7790万+1.93%5.120.72
01/151,7991,7991,7831,795+2.51%1,50037億6950万+1.41%5.110.72
01/111,7511,7511,7511,751+0.11%10036億7710万-1.35%4.980.7
01/101,7491,7491,7491,749-2.24%20036億7290万-1.85%4.980.7
01/091,7801,7961,7601,789+1.65%80037億5690万0%5.090.71
01/081,7201,7601,7161,760+4.89%80036億9600万-1.9%5.010.7
01/071,6711,7011,6711,678+1.15%70035億2380万-6.73%4.780.67
01/041,6991,6991,6591,659-1.48%20034億8390万-8.29%4.720.66
2018
12/281,6981,6981,6661,684-0.88%40035億3640万-7.47%4.790.67
12/271,6951,7001,6771,699+4.62%80035億6790万-7.16%4.830.68
12/261,7001,7001,5971,624+7.91%3,10034億1040万-11.79%4.620.65
12/251,5611,5711,4691,505-8.29%12,00031億6050万-18.78%4.280.6
12/211,7401,7401,6301,641-5.58%1,90034億4610万-12.29%4.670.65
12/201,7921,7921,7381,738-3.44%90036億4980万-7.99%4.950.69
12/191,8021,8021,8001,8000%1,60037億8000万-5.26%5.120.72
12/181,8561,8561,8001,800-3.02%1,30037億8000万-5.66%5.120.72
12/171,9361,9361,8561,856+2.2%3,00038億9760万-3.13%5.280.74
12/141,8451,8451,8161,8160%1,80038億1360万-5.52%5.170.72
12/131,8021,8291,7981,816+1%50038億1360万-5.76%5.170.72
12/121,8051,8111,7981,798-0.39%1,80037億7580万-7.03%5.120.72
12/111,8501,8601,8051,805-1.9%2,70037億9050万-7.05%5.140.72
12/101,8901,8901,8401,840-3.16%1,90038億6400万-5.4%5.240.73
12/071,9001,9001,9001,900-1.4%6,10039億9000万-2.51%5.410.76
12/051,9291,9291,9271,927+1.58%20040億4670万-1.18%5.480.77
12/041,9201,9201,8971,897-1.35%80039億8370万-2.72%5.40.76
12/031,9231,9321,9231,923+0.16%1,20040億3830万-1.59%5.470.77
11/291,9201,9211,9041,9200%8,90040億3200万-2.04%5.460.77
11/281,9111,9201,9101,920-0.1%1,70040億3200万-2.39%5.460.77
11/271,9221,9221,9221,9220%10040億3620万-2.49%5.470.77
11/261,8771,9271,8701,922+1.59%3,80040億3620万-2.68%5.470.77
11/221,9201,9201,8671,892-1.46%1,60039億7320万-4.44%5.380.75
11/211,9021,9201,8901,920-0.57%1,40040億3200万-3.27%5.460.77
11/201,9371,9401,9311,931-0.46%1,30040億5510万-2.96%5.50.77
11/191,9401,9401,9381,940-1.22%40040億7400万-2.76%5.520.77
11/161,9311,9731,9311,964+1.5%60041億2440万-1.65%5.590.78
11/151,9351,9481,9351,935-0.77%80040億6350万-3.3%5.510.77
11/141,9592,0241,9421,950-7.1%9,10040億9500万-2.89%5.550.78
11/132,0042,1011,9652,099+4.85%4,50044億790万+4.07%5.970.84
11/122,0012,0022,0012,002+0.1%70042億420万-0.99%5.70.8
11/092,0002,0002,0002,0000%80042億-1.43%5.690.8
11/082,0012,0101,9992,0000%5,70042億-1.91%5.690.8
11/072,0002,0002,0002,000+2.15%1,10042億-2.39%5.690.8
11/061,9581,9581,9581,958-1.46%10041億1180万-5.09%5.570.78
11/051,9931,9931,9871,9870%50041億7270万-4.43%5.650.79
11/021,9501,9901,9501,987+4.52%30041億7270万-5.11%5.650.79
10/311,9321,9321,9011,901-1.5%50039億9210万-9.91%5.410.76
10/301,9301,9301,9301,930-0.05%20040億5300万-9.26%5.490.77
10/291,9311,9321,9301,9310%90040億5510万-9.81%5.50.77
10/262,0892,0891,9311,931-2.13%3,90040億5510万-10.44%5.50.77
10/252,0222,0401,9551,973-4.82%3,30041億4330万-9.08%5.610.79
10/232,1002,1002,0232,073-1.1%1,00043億5330万-4.86%5.90.83
10/222,0902,0992,0902,096+2.75%30044億160万-3.9%5.960.84
10/192,0402,0402,0402,040+1.09%10042億8400万-6.55%5.810.81
10/182,0412,0502,0182,018-1.13%1,20042億3780万-7.81%5.740.8
10/172,0742,0742,0412,041+1.64%40042億8610万-6.93%5.810.81
10/162,0552,0552,0052,008-2.29%30042億1680万-8.69%5.710.8
10/152,0052,0552,0052,0550%20043億1550万-6.72%5.850.82
10/121,9612,0551,9612,055+2.7%1,70043億1550万-6.8%5.850.82
10/111,9182,0011,9182,001-2.77%4,70042億210万-9.33%5.690.8
10/102,1052,1052,0512,058-2.46%2,60043億2180万-7%5.860.82