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
03/291,6741,6741,6211,646-0.48%18,900318億3622万+0.12%6.050.44
03/281,7011,7031,6481,654-3.95%18,800319億9095万+0.61%6.080.44
03/271,7091,7231,6921,722-1.15%9,400333億618万+4.74%6.330.46
03/261,6601,7421,6601,742+5.45%22,000336億9301万+6.15%6.410.46
03/251,6781,6781,6341,652-1.73%13,500319億5227万+0.92%6.080.44
03/221,7341,7421,6811,681-2.44%25,600325億1317万+2.81%6.180.45
03/201,6841,7251,6841,723+2.56%19,400333億2552万+5.71%6.340.46
03/191,6811,6891,6631,680-0.06%17,800324億9383万+3.45%6.180.45
03/181,6521,6841,6461,681+3.13%19,700325億1317万+3.77%6.180.45
03/151,6101,6531,6081,630+0.68%17,100315億2675万+0.87%60.43
03/141,5941,6231,5941,619+1.57%9,200313億1399万+0.31%5.950.43
03/131,6001,6161,5861,594-1.42%10,300308億3045万-1.18%5.860.42
03/121,5711,6301,5711,617+2.93%12,000312億7531万+0.31%5.950.43
03/111,5501,5751,5501,571+1.49%12,500303億8560万-2.48%5.780.42
03/081,5581,5611,5441,548-2.46%23,100299億4074万-3.85%5.690.41
03/071,5791,5921,5691,587+0.57%14,500306億9506万-1.55%5.840.42
03/061,5831,5951,5701,578-0.94%13,900305億2099万-2.17%5.80.42
03/051,6031,6141,5751,593-0.69%22,900308億1111万-1.36%5.860.42
03/041,6191,6191,5931,604-0.8%25,300310億2387万-0.8%5.90.43
03/011,6451,6461,6171,617-2.41%11,200312億7531万-0.19%5.950.43
02/281,6501,6661,6431,657+0.85%8,400320億4897万+2.28%6.090.44
02/271,6771,6871,6431,643-2.67%20,100317億7819万+1.48%6.040.44
02/261,6851,6891,6741,688+0.12%5,000326億4856万+4.2%6.210.45
02/251,6861,6881,6651,686+0.36%9,700326億988万+4.14%6.20.45
02/221,6521,6811,6491,680+1.63%11,600324億9383万+3.9%6.180.45
02/211,6591,6591,6491,653+0.36%5,200319億7161万+2.29%6.080.44
02/201,6501,6541,6351,647-0.18%4,900318億5556万+1.98%6.060.44
02/191,6381,6671,6381,650+0.73%6,600319億1358万+2.04%6.070.44
02/181,6251,6391,6201,638+2.38%9,100316億8148万+1.24%6.020.44
02/151,5771,6031,5701,600+1.46%7,300309億4650万-1.23%5.880.43
02/141,5861,5921,5711,577+0.25%8,400305億165万-3.01%5.80.42
02/131,5891,5891,5671,573-0.38%10,300304億2428万-3.62%5.790.42
02/121,5851,5851,5581,579+0.89%17,800305億4033万-3.6%5.810.42
02/081,5701,6091,5571,565-1.57%14,300302億6955万-4.75%5.760.42
02/071,5821,5941,5711,590+0.51%11,300307億5309万-3.52%5.850.42
02/061,5951,5981,5701,582-0.19%13,500305億9836万-4.41%5.820.42
02/051,6121,6121,5751,585-0.69%24,500306億5638万-4.35%5.830.42
02/041,5631,5971,5631,596+3.37%14,400308億6914万-3.68%5.870.42
02/011,5901,5901,4961,544-3.5%41,700298億6338万-6.88%5.680.41
01/311,6221,6421,6001,6000%13,000309億4650万-3.67%5.880.43
01/301,6371,6461,6001,600-1.48%17,800309億4650万-3.79%5.880.43
01/291,6381,6421,6151,624-0.92%9,100314億1070万-2.46%5.970.43
01/281,6721,6721,6391,639-2.32%7,600317億82万-1.74%6.030.44
01/251,6431,6841,6431,678+2.5%16,400324億5515万+0.48%6.170.45
01/241,6221,6601,6211,637+0.68%12,600316億6214万-2.15%6.020.44
01/231,6361,6481,6251,626-1.99%6,900314億4938万-3.1%5.980.43
01/221,6551,6651,6501,659+0.24%5,200320億8766万-1.43%6.10.44
01/211,6601,6641,6461,655+0.36%7,800320億1029万-1.95%6.090.44
01/181,6471,6761,6431,649+0.06%8,200318億9424万-2.6%6.070.44
01/171,6411,6641,6311,648+0.61%9,000318億7490万-3%6.060.44
01/161,6921,6921,6301,638-3.76%11,400316億8148万-4.1%6.020.44
01/151,6551,7111,6491,702+2.22%16,800329億1934万-0.87%6.260.45
01/111,6841,6921,6531,665-2%9,800322億371万-3.42%6.120.44
01/101,7401,7401,6841,699-2.36%18,300328億6132万-1.96%6.250.45
01/091,7271,7521,7271,740+0.81%15,000336億5432万+0.06%6.40.46
01/081,7391,7661,7261,726-0.58%13,500333億8354万-1.09%6.350.46
01/071,7161,7471,6911,736+2.18%43,200335億7696万-0.86%6.390.46
01/041,6601,7071,5991,699+0.3%26,700328億6132万-3.25%6.250.45
2018
12/281,7391,7391,6881,694-2.87%21,100327億6461万-3.91%6.230.45
12/271,7001,7481,6931,744+6.15%12,600337億3169万-1.36%6.410.46
12/261,6301,6721,6281,643+3.27%11,500317億7819万-7.28%6.040.44
12/251,5901,6061,5511,591-1%31,100307億7243万-10.67%5.850.42
12/211,5891,6161,5521,607-0.5%30,400310億8189万-10.32%5.910.43
12/201,6591,6711,6151,615-2.65%14,900312億3663万-10.43%5.940.43
12/191,6601,6721,6531,659-0.06%6,400320億8766万-8.54%6.10.44
12/181,6701,6701,6471,660-1.78%8,700321億700万-8.99%6.110.44
12/171,6921,7071,6901,6900%19,700326億8724万-7.9%6.220.45
12/141,7431,7431,6901,690-3.32%29,400326億8724万-8.55%6.220.45
12/131,7581,7691,7431,748-0.4%17,600338億906万-6.02%6.430.47
12/121,7561,7761,7551,755-0.06%12,200339億4445万-6.05%6.460.47
12/111,7501,7711,7471,756-1.51%25,900339億6379万-6.45%6.460.47
12/101,7811,7901,7701,783-0.56%15,400344億8601万-5.41%6.560.47
12/071,8081,8131,7851,793-0.61%12,000346億7943万-5.33%6.590.48
12/061,8421,8421,7971,804-2.59%21,400348億9218万-5.1%6.640.48
12/051,8541,8611,8331,852-0.64%16,200358億2058万-2.83%6.810.49
12/041,8941,8941,8521,864-1.53%10,000360億5268万-2.36%6.860.5
12/031,8861,8931,8791,893+0.42%8,500366億1358万-0.89%6.960.5
11/301,8651,8901,8651,885+1.51%7,000364億5885万-1.31%6.930.5
11/291,8761,8931,8541,857-1.01%9,600359億1729万-2.83%6.830.49
11/281,8921,8921,8631,876-0.48%8,500362億8478万-1.88%6.90.5
11/271,8791,8941,8761,885+1.51%10,300364億5885万-1.46%6.930.5
11/261,8571,8751,8571,857-0.64%5,100359億1729万-3.03%6.830.49
11/221,8351,8751,8351,869+2.13%12,600361億4939万-2.61%6.870.5
11/211,8151,8441,8001,830-0.54%11,900353億9506万-4.74%6.730.49
11/201,8591,8591,8151,840-1.02%12,400355億8848万-4.56%6.770.49
11/191,8701,8731,8411,859-0.59%8,900359億5597万-3.73%6.840.5
11/161,8891,8971,8441,870-0.37%23,300361億6873万-3.36%6.880.5
11/151,8831,8981,8681,877-0.69%11,400363億412万-3.2%6.90.5
11/141,9131,9201,8891,890-1.05%12,900365億5556万-2.83%6.950.5
11/131,9211,9211,8801,910-2.2%12,900369億4239万-2.2%7.030.51
11/121,9931,9931,9521,953-2.01%9,700377億7408万-0.31%7.180.52
11/091,9812,0031,9811,993+0.2%10,300385億4774万+1.37%7.330.53
11/081,9871,9941,9801,989+1.69%8,800384億7037万+0.81%7.320.53
11/071,9891,9951,9461,956-1.66%15,300378億3210万-1.16%7.190.52
11/061,9701,9991,9621,989+1.32%10,500384億7037万+0.15%7.320.53
11/051,9941,9941,9631,963-1.55%41,100379億6749万-1.46%7.220.52
11/021,9652,0001,9651,994+1.68%44,500385億6708万-0.15%7.330.53
11/011,9551,9691,9191,961+1.03%21,100379億2881万-2.05%7.210.52
10/311,9351,9511,9271,941+1.41%10,400375億4198万-3.38%7.140.52
10/301,8941,9501,8941,914+0.79%19,500370億1976万-5.11%7.040.51