株価チャート

2018/10/10～2019/03/29

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
03/292,8802,8802,8802,8800%10085億5360万+0.88%7.760.74
03/282,9002,9002,8802,880-1.37%20085億5360万+0.88%7.760.74
03/272,9202,9202,9202,920-0.48%10086億7240万+2.28%7.860.75
03/262,9972,9972,9082,934+2.95%50087億1398万+2.91%7.90.76
03/252,8962,9042,8502,850-1.45%1,00084億6450万+0.07%7.680.73
03/222,9112,9612,8742,892-3.57%1,50085億8924万+1.51%7.790.75
03/202,9392,9992,9392,999+5.41%1,80089億703万+5.27%8.080.77
03/182,8452,8452,8452,845+0.18%30084億4965万+0.11%7.660.73
03/142,8402,8402,8402,840-0.14%10084億3480万-0.04%7.650.73
03/132,8442,8442,8442,844-1.11%20084億4668万+0.04%7.660.73
03/122,8602,8812,8602,876+1.63%70085億4172万+1.23%7.750.74
03/112,8302,8302,8302,830-0.81%10084億510万-0.32%7.620.73
03/082,8032,8532,8032,853+0.81%20084億7341万+0.49%7.680.74
03/072,8052,8552,8052,830+0.96%30084億510万-0.35%7.620.73
03/042,8002,8032,8002,803+0.11%1,30083億2491万-1.37%7.550.72
03/012,8392,8392,8002,800-1.37%1,10083億1600万-1.51%7.540.72
02/282,8752,8752,8392,839+1.39%30084億3183万-0.25%7.650.73
02/272,7582,8002,7562,8000%90083億1600万-1.58%7.540.72
02/262,8922,8922,8002,800+0.29%1,20083億1600万-1.51%7.540.72
02/252,8252,8252,7552,792-1.2%80082億9224万-1.69%7.520.72
02/222,8262,8262,8262,826-0.91%20083億9322万-0.42%7.610.73
02/212,8522,8522,8522,852+0.07%80084億7044万+0.53%7.680.74
02/182,8502,8502,8502,850-0.04%60084億6450万+0.53%7.680.73
02/142,8602,8602,8512,851-1.18%20084億6747万+0.53%7.680.74
02/132,8732,8852,8732,885+0.21%60085億6845万+1.87%7.770.74
02/082,8792,8792,8792,8790%10085億5063万+1.8%7.750.74
02/072,8292,8792,8292,879+1.8%40085億5063万+1.88%7.750.74
02/062,8282,8282,8282,828-1.12%20083億9916万+0.14%7.620.73
02/052,8602,8602,8602,8600%10084億9420万+1.27%7.70.74
02/042,8602,8602,8602,860-1.38%10084億9420万+1.31%7.70.74
02/012,9002,9002,9002,900+2.69%40086億1300万+2.73%7.810.75
01/312,8152,8242,8152,824-0.32%20083億8728万+0.11%7.610.73
01/292,8992,8992,7992,833-1.46%70084億1401万+0.39%7.630.73
01/282,8752,8752,8752,875+2.68%30085億3875万+1.95%7.740.74
01/252,8002,8002,8002,800-1.16%10083億1600万-0.64%7.540.72
01/242,8002,8332,8002,833+0.25%40084億1401万+0.53%7.630.73
01/182,8262,8262,8262,826-1.4%10083億9322万+0.36%7.610.73
01/172,8382,8662,8382,866-0.76%30085億1202万+1.81%7.720.74
01/152,8192,8902,8002,888+2.45%1,10085億7736万+2.67%7.780.74
01/112,8322,8782,8032,819-2.19%70083億7243万+0.32%7.590.73
01/102,8282,8872,8282,882+1.91%50085億5954万+2.6%7.760.74
01/092,8412,8762,8282,828+3.17%2,10083億9916万+0.82%7.620.73
01/082,7412,7412,7412,741+0.37%20081億4077万-2.11%7.380.71
01/072,7312,7312,7312,731-0.22%20081億1107万-2.43%7.360.7
01/042,7372,7372,7372,737-1.79%10081億2889万-2.08%7.370.71
2018
12/282,7822,7872,7822,787-0.82%80082億7739万-0.07%7.510.72
12/272,8252,8252,7592,810-2.26%2,40083億4570万+1.15%7.570.72
12/262,8092,8752,8092,875+4.55%60085億3875万+3.9%7.740.74
12/252,7502,7902,7502,750-1.5%7,80081億6750万-0.22%7.410.71
12/212,8202,8302,6302,792-1.55%12,10082億9224万+1.56%7.520.72
12/202,8362,8362,8002,836+0.39%9,10084億2292万+3.47%7.640.73
12/192,8212,8652,8202,825+0.14%4,10083億9025万+3.44%7.610.73
12/182,8252,8302,8202,821-0.84%13,10083億7837万+3.56%7.60.73
12/172,8622,8682,8452,845-0.59%70084億4965万+4.71%7.660.73
12/142,8452,8782,8082,862+0.6%90085億14万+5.65%7.710.74
12/132,8602,8652,8452,845+0.28%70084億4965万+5.37%7.660.73
12/122,8372,8372,8372,837+1.29%50084億2589万+5.39%7.640.73
12/112,8102,8392,8002,8010%1,90083億1897万+4.44%7.540.72
12/102,8502,8502,8012,801+0.04%1,60083億1897万+4.51%7.540.72
12/072,8002,8192,8002,8000%60083億1600万+4.56%7.540.72
12/062,8002,8002,7742,8000%2,20083億1600万+4.56%7.540.72
12/052,8022,8022,8002,800-0.5%1,20083億1600万+4.48%7.540.72
12/042,8162,8182,8102,814+0.5%60083億5758万+5%7.580.73
12/032,8062,8102,8002,800-0.18%12,10083億1600万+4.59%7.540.72
11/302,7802,8162,7802,805+0.9%1,50083億3085万+4.82%7.550.72
11/292,7502,7892,7502,780+2.77%8,00082億5660万+3.81%7.490.72
11/282,7062,7492,7052,7050%1,30080億3385万+0.78%7.290.7
11/272,6442,7502,6432,705+2.31%3,10080億3385万+0.41%7.290.7
11/262,5842,6452,5782,644+2.32%3,80078億5268万-2.22%7.120.68
11/222,5212,5852,5152,584+2.95%3,20076億7448万-4.86%6.960.67
11/212,5882,5882,5052,510-1.45%2,30074億5470万-8.09%6.760.65
11/202,6072,6072,5092,547-1.32%5,20075億6459万-7.38%6.860.66
11/192,5832,5932,5812,581-0.08%2,40076億6557万-6.79%6.950.67
11/162,5832,5902,5832,583-0.27%1,00076億7151万-7.29%6.960.67
11/152,5962,6022,5902,590-0.38%2,40076億9230万-7.63%6.980.67
11/142,6332,6402,6002,600-1.25%2,70077億2200万-7.87%70.67
11/132,6462,6462,6332,633-0.57%2,70078億2001万-7.35%7.090.68
11/122,6622,6692,6482,648-0.49%3,00078億6456万-7.44%7.130.68
11/092,7212,7712,6212,661+1.53%4,40079億317万-7.6%7.170.69
11/082,6452,6472,5992,621-1.09%9,70077億8437万-9.65%7.060.68
11/072,6022,6862,6022,650+1.96%2,00078億7050万-9.46%7.140.68
11/062,6232,6232,5802,599-5.15%5,70077億1903万-11.96%70.67
11/052,7412,7412,7232,740-0.04%1,50081億3780万-8.08%7.380.71
11/022,8042,8042,7412,741-2.18%80081億4077万-8.75%7.380.71
11/012,8152,8352,8022,802-1.68%90083億2194万-7.4%7.550.72
10/312,8042,8712,8042,850+1.82%1,30084億6450万-6.56%7.680.73
10/302,7722,7992,7722,799+1.78%1,60083億1303万-8.83%7.540.72
10/292,7812,7812,6202,750-0.72%5,70081億6750万-11.03%7.410.71
10/262,9112,9112,7702,770-3.18%3,20082億2690万-11.1%7.460.71
10/252,9102,9252,8612,861-2.05%3,10084億9717万-8.89%7.710.74
10/232,9422,9662,9212,921-1.08%1,70086億7537万-7.65%7.870.75
10/222,9682,9682,9402,953-0.37%60087億7041万-7.17%7.950.76
10/192,9502,9642,9502,964+0.47%40088億308万-7.4%7.980.76
10/182,9762,9762,9362,950-0.34%3,10087億6150万-8.36%7.950.76
10/172,9993,0002,9502,960-0.77%4,50087億9120万-8.59%7.970.76
10/162,9463,0402,9462,983-0.73%4,50088億5951万-8.44%8.030.77
10/153,0503,0503,0003,005-0.17%1,00089億2485万-8.27%8.090.77
10/122,9913,0502,9913,010-0.99%1,70089億3970万-8.62%8.110.78
10/112,9913,0652,9913,040-0.33%2,10090億2880万-8.18%8.190.78
10/103,0903,1303,0503,050-1.45%2,10090億5850万-8.35%8.210.79