株価チャート

2018/11/02~2019/04/03

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
04/031,6891,6901,6881,6880%3,800301億3918万-0.47%24.952.78
04/021,6891,6901,6881,688-0.06%12,100301億3918万-0.53%24.952.78
04/011,6901,6901,6891,689+0.06%5,600301億5704万-0.47%24.962.79
03/291,6861,6881,6861,688+0.12%800301億3918万-0.59%24.952.78
03/281,6841,6861,6841,686+0.06%41,000301億347万-0.71%24.922.78
03/271,6831,6851,6821,6850%40,600300億8562万-0.82%24.92.78
03/261,6861,6861,6811,685-0.18%83,100300億8562万-0.82%24.92.78
03/251,6851,6901,6821,688+0.12%25,500301億3918万-0.71%24.952.78
03/221,6901,6901,6831,686-0.12%31,900301億347万-0.88%24.922.78
03/201,6961,6971,6841,688-0.59%35,700301億3918万-0.76%24.952.78
03/191,7041,7051,6981,698-0.41%215,900303億1773万-0.24%25.12.8
03/181,7081,7151,7051,705-0.18%15,700304億4272万+0.18%25.22.81
03/151,7111,7231,7031,7080%21,200304億9628万+0.59%25.242.82
03/141,7021,7301,7011,708+0.41%75,700304億9628万+1.49%25.242.82
03/131,7011,7051,7001,701+0.06%62,300303億7130万+2.04%25.142.8
03/121,7011,7021,7001,700-0.12%158,000303億5344万+2.97%25.132.8
03/111,7011,7021,7001,7020%63,200303億8915万+4.1%25.162.81
03/081,7011,7021,7001,702+0.06%57,300303億8915万+5.13%25.162.81
03/071,7011,7021,7011,701-0.06%61,000303億7130万+6.05%25.142.8
03/061,7011,7031,7011,702+0.06%15,900303億8915万+7.18%25.162.81
03/051,7011,7031,7001,7010%35,000303億7130万+8.27%25.142.8
03/041,7021,7051,7011,701-0.06%31,500303億7130万+9.39%25.142.8
03/011,7001,7051,7001,702+0.12%84,100303億8915万+10.52%25.162.81
02/281,7001,7011,7001,7000%36,300303億5344万+11.48%25.132.8
02/271,7001,7021,7001,7000%25,700303億5344万+12.66%25.132.8
02/261,7001,7051,7001,7000%87,200303億5344万+13.79%25.132.8
02/251,7001,7011,7001,700-0.06%55,400303億5344万+15.02%25.132.8
02/221,7001,7011,7001,7010%10,400303億7130万+16.35%25.142.8
02/211,7001,7021,7001,701+0.06%73,000303億7130万+17.55%25.142.8
02/201,7001,7011,7001,7000%64,300303億5344万+18.8%25.132.8
02/191,7011,7011,7001,700-0.06%45,300303億5344万+20.14%25.132.8
02/181,7041,7041,7001,701-0.35%123,000303億7130万+21.59%25.142.8
02/151,7001,7091,7001,707+0.41%165,400304億7843万+23.43%25.232.81
02/141,7001,7021,7001,7000%83,900303億5344万+24.45%25.132.8
02/131,7001,7011,7001,700-0.06%127,000303億5344万+25.93%25.132.8
02/121,7011,7111,7001,701+4.94%497,200303億7130万+27.51%25.142.8
02/081,6211,6211,6211,621+22.71%6,900289億4290万+22.99%23.962.67
02/071,3861,3861,3031,321+0.08%9,300235億8641万+1.38%19.522.18
02/061,3041,3201,3011,320+1.54%3,600235億6855万+1.69%19.512.18
02/051,3001,3091,3001,300+0.31%3,900232億1145万+0.62%19.212.14
02/041,3001,3201,2961,296-0.31%5,700231億4003万+0.78%19.152.14
02/011,3001,3111,3001,300-0.91%7,400232億1145万+1.4%19.212.14
01/311,3011,3131,3011,312+0.85%600234億2571万+2.82%19.392.16
01/301,3011,3201,3011,3010%2,900232億2931万+2.2%19.232.15
01/291,3021,3021,3011,3010%4,400232億2931万+2.6%19.232.15
01/281,3101,3101,3011,301-0.69%600232億2931万+2.85%19.232.15
01/251,3101,3171,3011,310-0.76%5,700233億9000万+3.89%19.362.16
01/241,3121,3201,3051,320+0.99%2,500235億6855万+5.01%19.512.18
01/231,3091,3101,3031,307-0.83%1,000233億3644万+4.31%19.322.16
01/221,3061,3201,3041,318+0.23%1,400235億3284万+5.61%19.482.17
01/211,3191,3191,3151,315+1.15%900234億7928万+5.62%19.442.17
01/181,3091,3091,3001,300-1.07%1,300232億1145万+4.67%19.212.14
01/171,3131,3161,3021,314-0.15%900234億6142万+6.05%19.422.17
01/161,3041,3171,3011,316+1.15%2,200234億9713万+6.39%19.452.17
01/151,3001,3051,3001,301+0.62%7,600232億2931万+5.34%19.232.15
01/111,3101,3101,2901,293-0.39%3,600230億8647万+4.61%19.112.13
01/101,3191,3191,2901,298+0.62%700231億7574万+5.02%19.182.14
01/091,3201,3211,2871,290-0.77%2,200230億3290万+4.37%19.072.13
01/081,2851,3061,2851,300+1.17%1,200232億1145万+5.26%19.212.14
01/071,3061,3061,2731,285-1.08%5,800229億4363万+4.13%18.992.12
01/041,2681,3061,2681,299+2.93%5,700231億9360万+5.27%19.22.14
2018
12/281,1901,2621,1851,262+5.96%4,100225億3296万+2.35%18.652.21
12/271,2471,2471,1911,191+1.36%2,900212億6526万-3.41%17.62.09
12/261,1831,2081,1751,175+1.91%900209億7958万-4.94%17.372.06
12/251,2361,2361,1401,153-3.92%17,600205億8677万-7.09%17.042.02
12/211,1771,2201,1491,200+4.62%5,400214億2596万-3.54%17.742.1
12/201,2131,2131,1421,147-5.75%6,300204億7964万-8.02%16.952.01
12/191,1941,2201,1941,217+2.1%2,300217億2949万-2.8%17.992.13
12/181,2001,2091,1901,192-1.73%4,500212億8312万-4.94%17.622.09
12/171,1901,2131,1901,213+0.66%1,800216億5807万-3.65%17.932.12
12/141,2181,2181,2001,205-0.99%2,700215億1523万-4.59%17.812.11
12/131,2081,2301,2081,217+0.75%6,600217億2949万-4.02%17.992.13
12/121,2101,2191,2081,208+0.42%2,400215億6880万-5.11%17.852.12
12/111,2061,2101,2021,203-1.39%7,000214億7952万-5.87%17.782.11
12/101,2351,2461,2201,220-2.79%1,400217億8306万-4.91%18.032.14
12/071,2331,2551,2301,255+1.95%500224億798万-2.26%18.552.2
12/061,2701,2701,2301,231-2.22%3,500219億7946万-4.05%18.192.16
12/051,2861,2861,2591,259-0.94%3,200224億7940万-1.95%18.612.2
12/041,3151,3151,2681,271-3.35%3,900226億9366万-1.01%18.792.23
12/031,2761,3421,2761,315+1.31%1,200234億7928万+2.49%19.442.3
11/301,2991,2991,2821,298+1.25%600231億7574万+1.25%19.182.27
11/291,2841,2841,2821,282+0.08%300228億9006万-0.08%18.952.25
11/281,2801,2891,2801,281+0.23%1,000228億7221万-0.31%18.932.24
11/271,2751,2851,2751,278+0.39%1,800228億1864万-0.62%18.892.24
11/261,2611,2731,2611,273-0.39%600227億2937万-1.24%18.812.23
11/221,2881,2881,2581,278+1.27%4,300228億1864万-1.01%18.892.24
11/211,2601,2661,2191,262-0.63%3,400225億3296万-2.47%18.652.21
11/201,2631,2931,2221,270-1.24%2,800226億7580万-2.16%18.772.22
11/191,2451,2871,2451,286+2.8%1,800229億6148万-1.08%19.012.25
11/161,2651,2661,2511,251-1.18%2,100223億3656万-3.84%18.492.19
11/151,2681,2891,2511,2660%1,500226億438万-2.91%18.712.22
11/141,2621,2791,2621,266-1.09%500226億438万-3.06%18.712.22
11/131,3071,3071,2801,280-2.29%1,100228億5435万-2.22%18.922.24
11/121,3201,3551,3101,310+0.77%5,200233億9000万-0.08%19.362.29
11/091,3191,3251,2711,300-3.06%6,000232億1145万-0.91%19.212.28
11/081,3241,3811,3241,341-0.3%6,800239億4351万+2.05%19.822.35
11/071,3391,3471,3301,345+0.45%3,700240億1493万+2.28%19.882.36
11/061,3031,3441,3031,339+0.68%2,800239億780万+1.75%19.792.34
11/051,3511,3511,3011,330+8.04%11,500237億4710万+0.91%19.662.33
11/021,2211,2511,2211,231-0.73%2,600219億7946万-6.74%18.192.16