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
03/292,3232,3412,2802,311-0.22%18,10069億9684万-4.5%12.231.16
03/282,3752,3982,2842,316-1.74%26,90070億1198万-4.34%12.251.17
03/272,3712,4012,3502,357+0.26%18,00071億3611万-2.68%12.471.19
03/262,3612,3782,3382,351-0.21%18,20071億1794万-3.01%12.441.18
03/252,4002,4002,3232,356-2.73%38,50071億3308万-2.93%12.461.19
03/222,4132,4462,4112,422+0.75%15,70073億3291万-0.29%12.811.22
03/202,4492,4562,4022,404-1.48%22,50072億7841万-1.03%12.721.21
03/192,5042,5042,4062,440-2.56%63,60073億8740万+0.33%12.911.23
03/182,4842,5332,4622,504-1.14%57,00075億8117万+2.92%13.251.26
03/152,5422,5672,4502,533-1.71%98,90076億6897万+4.2%13.41.27
03/142,5102,5932,4902,577+3.49%62,00078億219万+6.05%13.631.3
03/132,4612,5232,4202,490+1.47%44,20075億3878万+2.55%13.171.25
03/122,5782,6152,4542,454-2.54%83,70074億2979万+1.07%12.981.24
03/112,6242,6582,5052,518-2.18%53,80076億2356万+3.66%13.321.27
03/082,6512,7762,5002,574-4.21%136,40077億9310万+6.01%13.621.3
03/072,5262,7862,5202,687+6.12%185,60081億3523万+10.9%14.211.35
03/062,4462,5492,4082,532+5.24%77,80076億6594万+5.02%13.391.27
03/052,5002,5302,3952,406-3.45%86,80072億8446万-0.12%12.731.21
03/042,2732,5102,2452,492+11.15%104,00075億4484万+3.32%13.181.25
03/012,2532,3002,2312,242-0.36%36,90067億8793万-7.05%11.861.13
02/282,2852,3052,2502,250-1.45%24,60068億1215万-7.22%11.91.13
02/272,3502,3502,2832,283-1.42%39,20069億1207万-6.32%12.081.15
02/262,3632,3632,3022,316-1.07%13,00070億1198万-5.2%12.251.17
02/252,3742,3752,3342,341-0.34%12,30070億8767万-4.37%12.381.18
02/222,3392,3712,3152,349+0.3%17,50071億1189万-4.24%12.431.18
02/212,3402,3552,3072,342+0.09%27,00070億9070万-4.6%12.391.18
02/202,3982,4082,3162,340-2.26%40,80070億8464万-4.8%12.381.18
02/192,4302,4302,3672,394-0.95%30,60072億4813万-2.68%12.661.2
02/182,4532,4532,3712,417+0.25%24,40073億1777万-1.71%12.791.22
02/152,3762,4912,3762,411-0.62%42,20072億9960万-1.83%12.751.21
02/142,5002,5102,4212,426-1.78%43,60073億4502万-1.06%12.831.22
02/132,4812,5112,4682,470-0.28%23,50074億7823万+0.86%13.071.24
02/122,4482,5002,4482,477+1.39%15,60074億9942万+1.39%13.11.25
02/082,4852,5252,4182,443-2.79%12,60073億9649万+0.37%12.921.23
02/072,5432,5472,4872,513-0.87%27,80076億842万+3.5%13.291.26
02/062,4792,5552,4792,535+2.38%16,70076億7503万+4.88%13.411.28
02/052,4982,5122,4702,476-0.88%18,70074億9640万+3.21%13.11.25
02/042,5002,5252,4802,498+0.6%19,20075億6300万+5.09%13.211.26
02/012,4572,5042,4502,483+1.06%18,30075億1759万+5.12%13.131.25
01/312,4042,4832,4042,457+2.76%18,10074億3887万+4.42%131.24
01/302,4582,4752,3792,391-3.16%19,60072億3905万+1.74%12.651.2
01/292,4702,4702,4132,469-0.28%19,50074億7520万+5.06%13.061.24
01/282,4992,5392,4522,476-1.32%29,20074億9640万+5.5%13.11.25
01/252,5502,5772,4672,509-1.57%19,60075億9631万+6.95%13.271.26
01/242,5652,5852,5122,549-0.2%16,20077億1741万+8.84%13.481.28
01/232,4042,5732,4002,554+4.67%21,70077億3255万+9.47%13.511.29
01/222,4502,4502,3932,440-0.29%8,00073億8740万+5.08%12.911.23
01/212,4542,4762,4282,447-0.24%17,60074億860万+5.57%12.941.23
01/182,4162,4582,4052,453+1.49%12,80074億2676万+5.87%12.981.23
01/172,3832,4302,3832,4170%12,40073億1777万+4.27%12.791.22
01/162,4002,4252,3562,417+1.38%8,70073億1777万+4.09%12.791.22
01/152,3622,4382,3482,384+0.85%10,50072億1786万+2.45%12.611.2
01/112,3502,4002,3492,364+1.07%10,00071億5730万+1.2%12.511.19
01/102,3492,3492,2922,339+0.82%11,90070億8161万-0.26%12.371.18
01/092,3732,3732,3202,320-0.98%11,20070億2409万-1.36%12.271.17
01/082,3502,3652,3262,343+0.99%21,90070億9372万-0.8%12.391.18
01/072,3692,3692,2992,320+3.34%14,80070億2409万-2.03%12.271.17
01/042,2002,3022,1902,245-2.01%12,90067億9702万-5.35%11.881.13
2018
12/282,2052,3292,2022,291+2.41%21,00069億3629万-3.62%12.121.15
12/272,2412,2412,1612,237+6.98%20,10067億7279万-6.09%11.831.13
12/261,9932,0991,9832,091+7.89%26,20063億3076万-12.44%11.061.05
12/251,9582,0031,9051,938-8.06%40,00058億6753万-19.45%10.250.98
12/212,2232,2262,0842,108-6.77%32,20063億8223万-13.25%11.151.06
12/202,3462,3792,2392,261-5.04%19,00068億4546万-7.86%11.961.14
12/192,3872,4302,3542,381-0.25%25,30072億877万-3.41%12.61.2
12/182,3702,4392,3362,387-1.12%15,30072億2694万-3.4%12.631.2
12/172,4332,4452,3702,414-0.78%11,40073億868万-2.46%12.771.21
12/142,4592,5142,4182,433+0.29%24,50073億6621万-1.74%12.871.22
12/132,3162,4382,3162,426+4.79%17,80073億4502万-1.98%12.831.22
12/122,2742,3392,2742,315+1.85%12,80070億895万-6.46%12.251.17
12/112,3432,3502,2662,273-2.9%11,00068億8179万-8.27%12.021.14
12/102,4002,4002,3292,341-4.02%20,40070億8767万-5.79%12.381.18
12/072,4502,5252,4332,439-1.01%8,00073億8437万-2.01%12.91.23
12/062,5082,5082,4242,464-1.75%12,90074億6007万-0.96%13.031.24
12/052,5202,5702,4742,508-2.18%17,20075億9328万+0.97%13.271.26
12/042,6392,6422,5452,564-1.65%15,60077億6283万+3.64%13.561.29
12/032,5792,6202,5712,607+1.4%24,50078億9302万+5.98%13.791.31
11/302,5162,5712,5142,571+1.82%10,30077億8402万+5.11%13.61.29
11/292,5792,5852,5232,525-1.29%27,90076億4475万+3.65%13.361.27
11/282,5622,5622,5102,558+2.03%15,10077億4466万+5.18%13.531.29
11/272,4102,5072,4092,507+4.2%20,90075億9025万+3.3%13.261.26
11/262,3922,4452,3852,406+0.63%17,90072億8446万-0.91%12.731.21
11/222,4452,4452,3622,391-0.17%11,60072億3905万-1.77%12.651.2
11/212,4002,4512,3782,395-0.42%14,50072億5116万-1.8%12.671.21
11/202,4852,4862,4052,405-4.6%36,90072億8144万-1.72%12.721.21
11/192,5512,6092,5212,521-1.18%32,90076億3264万+2.86%13.341.27
11/162,6812,6992,5432,551-5.38%41,30077億2347万+4.16%13.491.28
11/152,8002,8032,6462,696+5.44%104,40081億6247万+10.22%14.261.36
11/142,5502,5892,5182,557+1.59%42,10077億4163万+5.05%13.531.29
11/132,4782,5482,4502,517+0.56%30,30076億2053万+3.41%13.311.27
11/122,4462,5202,4462,503+3.34%28,30075億7814万+2.83%13.241.26
11/092,4692,4692,4202,422+0.12%13,70073億3291万-0.74%12.811.22
11/082,4452,4742,4082,419+0.33%8,90073億2382万-1.47%12.81.22
11/072,4032,4752,4032,411+0.33%14,80072億9960万-2.47%12.751.21
11/062,4452,4582,3922,403-1.72%10,40072億7538万-3.38%12.711.21
11/052,4202,4742,4202,445-0.16%12,70074億254万-2.24%12.931.23
11/022,4192,4552,3982,449+1.62%19,90074億1465万-2.7%12.961.23
11/012,3782,4182,3452,410+1.9%13,20072億9657万-5.01%12.751.21
10/312,4112,4112,3002,365+4.6%10,60071億6033万-7.62%12.511.19
10/302,1752,3172,1752,261+2.4%27,80068億4546万-12.47%11.961.14