株価チャート

2018/10/30～2019/03/29

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
03/292,0202,0251,9731,973-2.23%5,700115億1679万-8.45%-1.33
03/282,0462,0462,0142,018-1.46%5,700117億7946万-6.83%-1.36
03/272,0692,0872,0442,048-3.35%38,500119億5458万-5.8%-1.38
03/262,1652,1652,1192,119+0.19%28,600123億6902万-2.8%-1.43
03/252,1272,1282,1112,115-0.84%23,200123億4567万-3.07%-1.43
03/222,1232,1342,1232,133+0.47%12,600124億5074万-2.34%-1.44
03/202,1202,1292,1202,123-0.23%15,500123億9237万-2.84%-1.43
03/192,1392,1472,1282,128-0.51%7,700124億2156万-2.65%-1.44
03/182,1602,1602,1262,139-1.79%15,800124億8577万-2.19%-1.44
03/152,1882,1992,1782,178-0.68%21,400127億1342万-0.41%-1.47
03/142,1842,1932,1842,193+0.5%4,100128億97万+0.32%-1.48
03/132,1722,1882,1722,182+0.09%3,300127億3677万-0.14%-1.47
03/122,1602,1882,1602,180+1.4%3,500127億2509万-0.18%-1.47
03/112,1512,1552,1452,150-0.32%6,900125億4998万-1.51%-1.45
03/082,1532,1642,1522,157-0.78%9,600125億9084万-1.1%-1.46
03/072,1762,1762,1662,174-0.5%8,700126億9007万-0.18%-1.47
03/062,1892,1962,1802,185-0.18%10,700127億5428万+0.46%-1.48
03/052,1782,1902,1782,189+0.27%20,800127億7763万+0.78%-1.48
03/042,1882,1882,1772,183-0.23%13,600127億4260万+0.6%-1.47
03/012,1942,1962,1762,188-1.04%10,900127億7179万+0.74%-1.48
02/282,2182,2202,2102,211-0.58%6,100129億604万+1.75%-1.49
02/272,2312,2312,2222,224-0.31%3,900129億8193万+2.44%-1.5
02/262,2372,2382,2262,231-0.31%4,500130億2279万+2.81%-1.51
02/252,2502,2502,2182,238+0.45%5,400130億6365万+3.23%-1.51
02/222,2282,2342,2212,2280%2,100130億528万+2.86%-1.5
02/212,2302,2302,2052,228+0.41%3,000130億528万+3.01%-1.5
02/202,1972,2332,1942,219+1%3,400129億5274万+2.78%-1.5
02/192,1902,2132,1902,197+1.06%4,800128億2432万+1.9%-1.48
02/182,1692,1752,1552,174+0.42%1,600126億9007万+0.98%-1.47
02/152,1642,1692,1422,165+0.05%2,000126億3753万+0.65%-1.46
02/142,1432,1852,1432,164+1.03%1,800126億3170万+0.7%-1.46
02/132,1592,1642,1422,142-0.79%2,400125億328万-0.19%-1.45
02/122,1402,1602,1402,159+0.56%2,100126億251万+0.84%-1.46
02/082,1452,1512,1412,147-0.23%1,900125億3246万+0.66%-1.45
02/072,1572,1572,1422,152-0.46%1,300125億6165万+1.18%-1.45
02/062,1562,1752,1542,162+0.28%3,100126億2002万+1.89%-1.46
02/052,1752,1752,1222,156+0.05%2,300125億8500万+2.13%-1.46
02/042,1252,1552,1022,155+3.01%4,800125億7916万+2.77%-1.46
02/012,0782,1112,0722,092+0.19%4,300122億1142万+0.24%-1.41
01/312,0992,1452,0882,088-0.38%5,100121億8807万+0.34%-1.41
01/302,1082,1752,0962,096-0.33%4,300122億3477万+0.77%-1.42
01/292,1302,1482,1002,103-2.32%4,700122億7563万+1.15%-1.42
01/282,1812,1902,1352,153-3.5%5,000125億6749万+3.51%-1.45
01/252,2372,2472,2222,231+1.27%3,700130億2279万+7.36%-1.51
01/242,1762,2032,1762,203+1.24%2,700128億5935万+6.27%-1.49
01/232,1672,1892,1672,176-0.46%1,600127億174万+5.12%-1.47
01/222,1862,1902,1752,1860%1,500127億6011万+5.65%-1.48
01/212,1772,1962,1772,186+0.41%1,600127億6011万+5.71%-1.48
01/182,1522,1792,1522,177+1.16%3,700127億758万+5.27%-1.47
01/172,1392,1702,1322,152+0.42%3,100125億6165万+4.06%-1.45
01/162,1492,1492,1272,143-0.28%1,000125億911万+3.58%-1.45
01/152,1152,1502,1152,149+1.37%2,600125億4414万+3.82%-1.45
01/112,1202,1362,1012,120+0.19%2,200123億7486万+2.42%-1.43
01/102,1122,1342,1102,116+0.19%2,100123億5151万+2.22%-1.43
01/092,1002,1252,0732,112+0.67%3,100123億2816万+2.03%-1.43
01/082,0152,0982,0152,098+4.22%4,900122億4644万+1.3%-1.42
01/072,0552,0552,0002,013+2.44%4,900117億5028万-2.89%-1.36
01/041,9561,9651,9501,965-0.96%6,500114億7009万-5.39%-1.33
2018
12/281,9561,9901,9501,984-3.03%4,900115億8100万-4.75%-1.34
12/271,8932,0551,8932,046+8.48%8,000119億4291万-1.96%-1.38
12/261,8121,9191,8121,886+4.49%5,000110億895万-9.72%-1.27
12/251,8701,8701,8011,805-4.8%14,200105億3614万-13.92%-1.22
12/211,9031,9091,8851,896-2.17%11,500110億6733万-10.01%-1.28
12/202,0502,0801,9341,938-5.69%8,800113億1249万-8.33%-1.31
12/192,0812,0852,0552,055-1.72%4,700119億9544万-3.07%-1.39
12/182,1002,1002,0852,091-0.9%3,300122億558万-1.41%-1.41
12/172,0812,1182,0812,110+0.48%3,900123億1649万-0.57%-1.43
12/142,1212,1262,1002,100-0.94%5,400122億5812万-1.04%-1.42
12/132,1252,1252,1202,120-0.38%2,100123億7486万-0.09%-1.43
12/122,1522,1522,1282,128-1.12%3,900124億2156万+0.28%-1.44
12/112,1522,1552,1522,1520%1,900125億6165万+1.51%-1.45
12/102,1892,1892,1522,152-1.69%3,300125億6165万+1.61%-1.45
12/072,1832,1922,1832,189+0.18%2,500127億7763万+3.5%-1.48
12/062,1862,1882,1762,185+0.37%2,800127億5428万+3.46%-1.48
12/052,2002,2022,1772,177+0.69%8,600127億758万+3.22%-1.47
12/042,1542,1642,1542,162+0.65%4,900126億2002万+2.66%-1.46
12/032,1402,1492,1262,148+0.99%4,100125億3830万+2.14%-1.45
11/302,1252,1392,1222,127+0.24%2,500124億1572万+1.19%-1.44
11/292,1372,1402,1192,122-0.75%2,000123億8653万+1%-1.43
11/282,1332,1382,1242,138+0.14%2,600124億7993万+1.71%-1.44
11/272,1172,1352,1142,135+1.57%2,300124億6242万+1.62%-1.44
11/262,1192,1392,0962,102-0.61%2,900122億6979万0%-1.42
11/222,1422,1422,1002,115+0.57%4,100123億4567万+0.57%-1.43
11/212,0842,1032,0812,103+0.33%2,400122億7563万-0.1%-1.42
11/202,0682,0982,0682,096+1.35%3,600122億3477万-0.52%-1.42
11/192,0702,0902,0672,068-0.24%3,300120億7132万-1.94%-1.4
11/162,0702,0762,0702,0730%2,200121億51万-1.89%-1.4
11/152,0772,0892,0722,073-0.34%2,500121億51万-2.12%-1.4
11/142,0832,1002,0792,080-0.14%2,700121億4137万-2.07%-1.4
11/132,0932,0952,0832,083-1%4,500121億5888万-2.21%-1.41
11/122,1102,1102,1002,104-0.28%1,300122億8146万-1.5%-1.42
11/092,1102,1122,1052,110-0.14%4,400123億1649万-1.45%-1.43
11/082,1202,1202,1122,113+0.28%2,400123億3400万-1.54%-1.43
11/072,0962,1302,0962,107+0.52%3,900122億9898万-2.05%-1.42
11/062,0942,1152,0892,096+0.43%3,200122億3477万-2.83%-1.42
11/052,0822,0952,0812,087+0.24%2,600121億8223万-3.51%-1.41
11/022,1512,1512,0812,082-1.19%6,000121億5305万-4.06%-1.41
11/012,1212,1212,0922,107-0.66%4,300122億9898万-3.17%-1.42
10/312,0982,1222,0902,121+1.1%6,300123億8070万-2.71%-1.43
10/302,0772,1082,0772,098+0.24%5,000122億4644万-4.03%-1.42