株価チャート

2018/10/22～2019/03/28

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
03/282,5402,5402,5402,540-0.47%30069億2342万-1.05%6.490.28
03/262,5782,5782,5522,552+0.55%80069億5613万-0.51%6.520.28
03/252,5382,5502,5382,538-1.59%90069億1797万-0.94%6.480.28
03/222,5792,6192,5792,5790%1,50070億2972万+0.78%6.580.28
03/202,5792,5792,5792,579+0.94%20070億2972万+0.94%6.580.28
03/192,5802,5802,5552,555-1.99%30069億6431万+0.08%6.520.28
03/152,6102,6102,6072,607+0.7%60071億605万+2.2%6.660.29
03/142,5242,5892,5242,589+0.94%1,20070億5698万+1.65%6.610.28
03/122,5412,5652,5412,565+0.98%30069億9156万+0.94%6.550.28
03/112,5352,5402,5352,5400%20069億2342万+0.04%6.490.28
03/082,5502,5532,5292,540-2.94%80069億2342万+0.04%6.490.28
03/072,6172,6172,6172,617-0.04%90071億3330万+3.19%6.680.29
03/062,5852,6212,5852,618+1%90071億3603万+3.4%6.680.29
03/052,5972,5992,5602,592-0.31%1,40070億6516万+2.49%6.620.28
03/042,6002,6002,6002,600+1.01%20070億8697万+2.93%6.640.28
02/282,5992,5992,5612,574-0.89%50070億1610万+2.06%6.570.28
02/272,5972,5972,5972,597+0.85%10070億7879万+3.14%6.630.28
02/262,5592,5882,5592,575+0.82%2,60070億1882万+2.47%6.570.28
02/252,5602,5602,5542,554+0.16%80069億6158万+1.75%6.520.28
02/222,5502,5502,5502,5500%20069億5068万+1.72%6.510.28
02/212,5412,5502,5412,550-0.55%40069億5068万+1.84%6.510.28
02/202,5422,5642,5422,564-0.31%30069億8884万+2.52%6.550.28
02/192,5172,5722,5112,572+2.47%1,70070億1064万+2.96%6.570.28
02/182,5362,5372,5102,510+0.16%50068億4165万+0.68%6.410.27
02/152,5342,5382,5062,506+0.44%1,00068億3074万+0.72%6.40.27
02/142,4802,4992,4802,495+0.56%1,30068億76万+0.4%6.370.27
02/132,4812,4812,4812,481+0.36%10067億6260万0%6.330.27
02/122,4722,4722,4722,472-0.2%20067億3807万-0.12%6.310.27
02/082,4862,4902,4772,477-1.63%90067億5170万+0.32%6.320.27
02/072,5432,5432,4812,518-0.04%1,80068億6345万+2.27%6.430.28
02/062,5002,5192,5002,519+1.08%20068億6618万+2.77%6.430.28
02/052,4782,5002,4782,492+1.51%70067億9258万+2.3%6.360.27
02/042,5182,5182,4552,455-2.5%50066億9173万+1.11%6.270.27
02/012,5182,5182,5182,5180%10068億6345万+3.88%6.430.28
01/312,5242,5242,5182,518+1.74%20068億6345万+4.05%6.430.28
01/302,5112,5112,4752,475-1.43%80067億4625万+2.48%6.320.27
01/292,5112,5112,5112,511-1.53%30068億4437万+3.98%6.410.27
01/282,5142,5502,5142,550+1.43%1,50069億5068万+5.63%6.510.28
01/252,4882,5142,4882,514+0.56%90068億5255万+4.27%6.420.27
01/232,4702,5002,4702,500+1.21%60068億1439万+3.73%6.380.27
01/222,4852,5152,4702,470-0.6%80067億3262万+2.49%6.310.27
01/212,4852,4852,4852,4850%20067億7350万+3.07%6.340.27
01/182,4672,4852,4672,4850%50067億7350万+3.03%6.340.27
01/172,4832,4852,4832,485+0.49%20067億7350万+2.98%6.340.27
01/162,4832,4832,4732,473-0.52%40067億4079万+2.4%6.310.27
01/152,4882,4882,4862,486+0.32%1,00067億7623万+2.81%6.350.27
01/112,4402,4782,4402,478+1.56%1,00067億5442万+2.4%6.330.27
01/102,4462,4502,4112,440+1.41%1,30066億5084万+0.7%6.230.27
01/092,4092,4282,4062,406-0.74%30065億5817万-0.87%6.140.26
01/082,4242,4272,3812,424+1.47%50066億723万-0.33%6.190.27
01/072,4302,4302,3802,389+2.23%6,90065億1183万-1.97%6.10.26
01/042,3102,3592,2862,337+0.91%2,70063億7009万-4.34%5.970.26
2018
12/282,3002,3392,3002,316+0.35%2,40063億1285万-5.58%5.910.25
12/272,2712,3082,2702,308+3.17%2,30062億9104万-6.26%5.890.25
12/262,1992,2412,1992,237+4.05%3,30060億9752万-9.51%5.710.24
12/252,1892,2352,1502,150-6.52%13,60058億6037万-13.41%5.490.24
12/212,3212,3212,2042,300-2.21%7,00062億6924万-7.96%5.870.25
12/202,3802,3872,3522,352-2.33%4,80064億1098万-6.26%6.010.26
12/192,4082,4492,4022,408+0.17%49,10065億6362万-4.33%6.150.26
12/182,4442,4502,4042,404-2.51%5,40065億5272万-4.72%6.140.26
12/172,4942,4942,4662,466-1.16%1,70067億2171万-2.53%6.30.27
12/142,4752,4952,4732,495+1.01%1,70068億76万-1.58%6.370.27
12/132,4812,4902,4702,470-0.8%53,00067億3262万-2.72%6.310.27
12/122,4902,4902,4802,4900%8,10067億8713万-2.12%6.360.27
12/112,4912,5182,4902,4900%2,10067億8713万-2.31%6.360.27
12/102,5472,5472,4902,490-1.39%3,30067億8713万-2.54%6.360.27
12/072,5152,5252,5152,525+0.48%1,50068億8253万-1.37%6.450.28
12/062,5372,5652,5042,513-0.95%2,70068億4982万-1.95%6.420.27
12/052,5372,5502,5372,537-0.2%50069億1524万-1.17%6.480.28
12/042,5352,5742,5352,542+0.08%2,00069億2887万-1.05%6.490.28
12/032,5262,5402,5252,540-0.16%1,50069億2342万-1.17%6.490.28
11/302,5412,5502,5372,544+0.12%60069億3432万-1.09%6.50.28
11/292,5592,5592,5412,541+0.36%70069億2615万-1.24%6.490.28
11/282,5402,5442,5322,532-1.09%1,60069億161万-1.75%6.460.28
11/272,5462,5792,5462,560+0.79%80069億7794万-0.85%6.540.28
11/262,5832,5832,5402,540-0.94%1,50069億2342万-1.78%6.490.28
11/222,5812,5812,5102,564+0.2%1,60069億8884万-1.04%6.550.28
11/212,5052,5592,5052,559+0.2%50069億7521万-1.43%6.530.28
11/202,5042,5542,5042,554+1.43%20069億6158万-1.81%6.520.28
11/192,5152,5402,5152,518-0.51%48,60068億6345万-3.34%6.430.28
11/162,5462,5662,5312,531-1.52%4,10068億9889万-3.14%6.460.28
11/152,5922,5922,5472,570+0.86%2,80070億519万-1.87%6.560.28
11/142,5472,5552,5472,548+0.04%60069億4523万-2.9%6.510.28
11/132,5752,5752,5452,547-1.51%2,70069億4250万-3.23%6.50.28
11/122,6072,6072,5862,586+0.04%3,00070億4881万-2.05%6.60.28
11/092,5872,5872,5852,585-0.12%90070億4608万-2.38%6.60.28
11/082,6112,6392,5882,588-0.5%1,80070億5426万-2.52%6.610.28
11/072,6382,6402,6012,601-1.18%1,80070億8969万-2.33%6.640.28
11/062,6152,6322,6152,632+0.5%40071億7419万-1.46%6.720.29
11/052,5862,6192,5862,619-0.38%60071億3876万-2.2%6.690.29
11/022,6022,6292,5972,629+1.08%1,00071億6601万-2.09%6.710.29
11/012,6332,6332,6012,601+0.04%40070億8969万-3.34%6.640.28
10/312,6042,6342,6002,600+0.19%50070億8697万-3.74%6.640.28
10/302,5752,5952,5652,595+0.78%50,60070億7334万-4.35%6.630.28
10/292,5802,6002,5752,5750%3,30070億1882万-5.33%6.570.28
10/262,5852,6002,5752,575-0.39%1,20070億1882万-5.5%6.570.28
10/252,6352,6352,5852,585-2.08%50,90070億4608万-5.35%6.60.28
10/242,6652,6652,6402,640-0.41%3,30071億9600万-3.51%6.740.29
10/232,6632,6632,6502,651-0.41%2,30072億2598万-3.21%6.770.29
10/222,6952,6952,6622,662-0.19%60072億5596万-2.88%6.80.29