株価チャート

2018/07/06~2019/03/26

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
03/261,9801,9901,9801,990-0.5%40029億2150万-0.1%-0.32
03/202,0002,0002,0002,000-3.15%10029億3618万+0.65%-0.32
02/272,1002,1002,0652,0650%50030億3161万+3.93%-0.33
02/252,0452,0652,0452,065+1.72%20030億3161万+4.03%-0.33
02/222,0092,0302,0092,030+1.05%40029億8022万+2.37%-0.32
02/211,9502,0091,9502,009+3.03%40029億4939万+1.31%-0.32
02/141,9501,9501,9501,9500%10028億6278万-1.71%-0.31
02/121,9501,9501,9501,950-2.5%20028億6278万-1.91%-0.31
02/082,0002,0002,0002,0000%10029億3618万+0.45%-0.32
02/052,0002,0002,0002,0000%10029億3618万+0.35%-0.32
02/042,0002,0002,0002,0000%10029億3618万+0.25%-0.32
02/012,0002,0002,0002,0000%10029億3618万+0.25%-0.32
01/302,0002,0002,0002,000-1.23%10029億3618万+0.2%-0.32
01/282,0252,0252,0252,0250%10029億7288万+1.45%-0.32
01/222,0252,0252,0252,025-1.22%10029億7288万+1.45%-0.32
01/172,0502,0502,0502,050+2.5%10030億959万+2.76%-0.33
01/112,0002,0002,0002,0000%20029億3618万+0.35%-0.32
01/102,0002,0002,0002,0000%50029億3618万+0.25%-0.32
01/092,0002,0002,0002,0000%20029億3618万+0.05%-0.32
01/082,0002,0002,0002,0000%10029億3618万-0.15%-0.32
01/072,0002,0002,0002,000+2.56%50029億3618万-0.45%-0.32
01/041,9001,9501,9001,950+2.63%40028億6278万-3.23%-0.31
2018
12/281,9001,9001,9001,9000%10027億8937万-6.08%-0.3
12/271,8961,9001,8911,9000%40027億8937万-6.5%-0.3
12/261,8601,9001,8601,900+2.15%2,50027億8937万-6.95%-0.3
12/251,9791,9791,8601,860-6.95%2,60027億3065万-9.36%-0.3
12/212,0002,0001,9071,999-0.55%1,10029億3471万-3.15%-0.32
12/202,0352,0352,0102,010-0.5%1,20029億5086万-2.9%-0.32
12/192,0102,0202,0102,020-0.74%1,30029億6554万-2.7%-0.32
12/182,0102,0352,0102,0350%50029億8756万-2.26%-0.32
12/112,0352,0352,0352,0350%50029億8756万-2.49%-0.32
12/102,0352,0352,0352,0350%30029億8756万-2.72%-0.32
12/072,0352,0352,0352,0350%10029億8756万-2.96%-0.32
12/062,0592,0592,0352,035-1.17%1,20029億8756万-3.14%-0.32
11/272,0102,0592,0102,059+2.44%50030億2280万-2.23%-0.33
11/262,0102,0102,0102,0100%10029億5086万-4.78%-0.32
11/222,0102,0102,0102,0100%20029億5086万-5.05%-0.32
11/212,0102,0102,0102,0100%70029億5086万-5.37%-0.32
11/202,0102,0102,0102,0100%70029億5086万-5.63%-0.32
11/192,0102,0102,0102,0100%20029億5086万-5.94%-0.32
11/162,0102,0102,0102,010-1.95%50029億5086万-6.21%-0.32
11/152,0102,0502,0102,050-2.38%60030億959万-4.56%-0.33
11/142,0102,1001,9832,100+0.05%1,80030億8299万-2.42%-0.33
11/132,0992,0992,0992,099-2.37%20030億8152万-2.64%-0.33
11/122,1492,1522,1492,1500%1,30031億5639万-0.42%-0.34
11/092,1502,1502,1502,1500%30031億5639万-0.46%-0.34
11/062,1502,1502,1502,150+1.03%30031億5639万-0.46%-0.34
11/012,1282,1282,1282,128-1.02%30031億2410万-1.53%-0.34
10/302,1502,1502,1502,150-0.05%20031億5639万-0.56%-0.34
10/292,1502,1512,1502,151+0.05%30031億5786万-0.51%-0.34
10/262,1502,1502,1502,1500%20031億5639万-0.56%-0.34
10/252,1502,1502,1502,1500%10031億5639万-0.56%-0.34
10/242,1502,1502,1502,150-1.15%10031億5639万-0.56%-0.34
10/192,1752,1752,1752,175+0.05%30031億9310万+0.6%-0.35
10/182,1522,1742,1522,174+1.12%40031億9163万+0.6%-0.35
10/162,1502,1502,1502,1500%60031億5639万-0.46%-0.34
10/122,1502,1502,1502,1500%1,20031億5639万-0.51%-0.34
10/102,1502,1502,1502,1500%20031億5639万-0.51%-0.34
10/052,1502,1502,1502,150-1.19%40031億5639万-0.56%-0.34
10/012,1762,1762,1762,1760%10031億9457万+0.65%-0.35
09/262,1762,1762,1762,1760%90031億9457万+0.69%-0.35
09/252,1782,1782,1762,1760%70031億9457万+0.74%-0.35
09/212,1762,1762,1762,1760%80031億9457万+0.79%-0.35
09/202,1762,1762,1762,176+1.21%10031億9457万+0.83%-0.35
09/182,1502,1502,1502,1500%50031億5639万-0.42%-0.34
09/142,1502,1502,1502,1500%30031億5639万-0.51%-0.34
09/132,1502,1502,1502,150-1.65%20031億5639万-0.56%-0.34
09/072,1862,1862,1862,1860%10032億925万+1.02%-0.35
09/052,1642,1862,1642,186+0.51%20032億925万+1.06%-0.35
09/042,1752,1752,1752,175+1.16%10031億9310万+0.6%-0.35
09/032,1712,1712,1502,150-1.15%30031億5639万-0.51%-0.34
08/312,1742,1752,1742,175+1.16%20031億9310万+0.6%-0.35
08/292,1512,1512,1502,1500%20031億5639万-0.56%-0.34
08/242,1502,1762,1502,1500%30031億5639万-0.65%-0.34
08/232,1512,1512,1502,150-0.46%1,20031億5639万-0.74%-0.34
08/222,1602,1602,1602,160+0.47%20031億7108万-0.41%-0.34
08/212,1502,1502,1502,1500%20031億5639万-0.92%-0.34
08/202,1502,1502,1502,1500%1,40031億5639万-0.97%-0.34
08/162,1502,1502,1502,1500%50031億5639万-1.01%-0.34
08/152,1502,1502,1502,150-0.05%50031億5639万-1.06%-0.34
08/142,1512,1512,1512,1510%10031億5786万-1.1%-0.34
08/132,1512,1512,1512,151-1.24%20031億5786万-1.19%-0.34
08/082,1782,1782,1782,178+1.3%10031億9750万-0.18%-0.35
08/072,1502,1552,1502,1500%40031億5639万-1.92%-0.34
08/062,1502,1502,1502,1500%20031億5639万-2.36%-0.34
08/032,1502,1502,1502,150-0.05%40031億5639万-2.89%-0.34
08/012,1522,1522,1512,151-0.09%20031億5786万-3.02%-0.34
07/312,2002,2202,1532,153-2.09%1,90031億6080万-3.02%-0.34
07/302,1992,1992,1992,1990%10032億2833万-0.99%-0.35
07/272,1992,1992,1992,199+0.46%10032億2833万-0.99%-0.35
07/262,1902,1902,1892,1890%20032億1365万-1.4%-0.35
07/252,1892,1892,1892,189+0.88%40032億1365万-1.31%-0.35
07/242,1562,1702,1562,170+0.88%1,00031億8576万-2.08%-0.34
07/232,1512,1512,1512,151-0.09%60031億5786万-2.93%-0.34
07/202,1752,1752,1532,153-1.06%60031億6080万-2.8%-0.34
07/192,1992,1992,1762,1760%20031億9457万-1.76%-0.35
07/172,1762,1762,1762,176-1.09%10031億9457万-1.72%-0.35
07/132,2002,2002,2002,2000%40032億2980万-0.54%-0.35
07/112,2002,2002,2002,200-0.9%10032億2980万-0.45%-0.35
07/062,1752,2202,1752,220+1.42%60032億5916万+0.45%-0.35