株価チャート

2018/10/09～2019/03/29

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
03/293,9103,9103,8403,840-1.66%60046億800万-5.02%4.710.31
03/283,8753,9053,8353,905-1.76%30046億8600万-3.6%4.790.32
03/273,9503,9753,9003,975-0.63%60047億7000万-1.97%4.880.32
03/263,9654,0003,8954,000+2.7%60048億-1.43%4.910.33
03/253,9003,9003,8553,895-2.5%80046億7400万-3.99%4.780.32
03/223,8554,0003,8553,995+1.4%2,40047億9400万-1.6%4.90.33
03/203,9703,9703,9003,9400%70047億2800万-2.96%4.830.32
03/193,9403,9403,9203,940-1.01%70047億2800万-2.93%4.830.32
03/184,0004,0003,9103,980-0.5%1,60047億7600万-1.9%4.880.33
03/154,0004,0003,9904,0000%80048億-1.33%4.910.33
03/144,0204,0204,0004,000-2.2%60048億-1.28%4.910.33
03/124,0404,0904,0404,090+1.49%20049億800万+1.09%5.020.33
03/114,0004,0304,0004,030+2.15%20048億3600万-0.12%4.950.33
03/084,0554,0553,9453,945-3.78%1,10047億3400万-2.08%4.840.32
03/074,1004,1004,1004,1000%20049億2000万+1.86%5.030.34
03/064,1704,1704,1004,100-1.68%20049億2000万+2.09%5.030.34
03/054,1704,1704,1704,170+1.71%10050億400万+4.07%5.120.34
03/014,1104,1104,1004,100-1.91%50049億2000万+2.65%5.030.34
02/284,1804,1804,1804,180+0.24%30050億1600万+4.89%5.130.34
02/274,1704,1704,1704,170+0.12%30050億400万+5.04%5.120.34
02/264,1654,1654,1654,1650%20049億9800万+5.15%5.110.34
02/224,1654,1654,1654,165-0.12%10049億9800万+5.44%5.110.34
02/204,1654,1704,1004,170+0.6%50050億400万+5.81%5.120.34
02/194,1254,1454,0954,145+1.59%50049億7400万+5.55%5.090.34
02/184,0954,1504,0804,080+1.37%1,80048億9600万+4.21%5.010.33
02/154,0154,0253,9754,025+0.25%30048億3000万+3.13%4.940.33
02/144,0454,0454,0154,015-0.74%70048億1800万+3.11%4.930.33
02/133,9704,0453,9604,045+1.38%1,00048億5400万+4.15%4.960.33
02/123,9954,0003,9903,990+0.88%1,10047億8800万+3.13%4.90.33
02/083,9553,9553,9553,955-0.88%60047億4600万+2.73%4.850.32
02/073,9403,9903,9403,990+1.4%1,10047億8800万+3.72%4.90.33
02/063,9353,9353,9353,935+1.16%10047億2200万+2.39%4.830.32
02/053,9003,9003,8903,890-0.26%50046億6800万+1.07%4.770.32
02/043,9003,9003,9003,900-1.02%10046億8000万+1.14%4.790.32
01/313,8853,9403,8853,940+2.34%1,50047億2800万+1.97%4.830.32
01/293,8503,8503,8503,850+0.52%90046億2000万-0.54%4.720.31
01/283,8103,8403,8103,830-0.78%70045億9600万-1.26%4.70.31
01/253,8653,8653,8603,860-0.13%60046億3200万-0.72%4.740.32
01/243,8653,8653,8653,8650%10046億3800万-0.82%4.740.32
01/233,8653,8653,8653,865-0.39%10046億3800万-1.02%4.740.32
01/223,8553,8803,8553,880+0.78%40046億5600万-0.87%4.760.32
01/213,8853,8853,8503,850-0.52%40046億2000万-1.89%4.720.31
01/183,8703,8703,8703,870+1.84%10046億4400万-1.65%4.750.32
01/173,8703,8703,8003,800-3.92%20045億6000万-3.7%4.660.31
01/153,9553,9553,9553,955+1.67%20047億4600万-0.13%4.850.32
01/113,9253,9253,8903,890-0.77%30046億6800万-1.89%4.770.32
01/093,8553,9203,8553,920+2.08%20047億400万-1.41%4.810.32
01/083,8353,8403,8353,840+0.13%40046億800万-3.57%4.710.31
01/073,9003,9003,8353,835+1.72%30046億200万-3.93%4.710.31
01/043,6753,8003,6753,770-1.05%2,70045億2400万-5.84%4.630.31
2018
12/283,8103,8103,7953,810+1.46%7,20045億7200万-5.18%4.680.31
12/273,8003,9703,7203,755+2.32%2,00045億600万-6.87%4.610.31
12/263,4603,6703,4603,670+3.97%1,00044億400万-9.34%4.50.3
12/253,4503,6003,4503,530-8.79%5,60042億3600万-13.2%4.330.29
12/213,9103,9103,8003,870-0.9%1,10046億4400万-5.45%4.750.32
12/204,0454,0453,8603,905-4.41%2,40046億8600万-4.8%4.790.32
12/194,0454,0854,0404,085+0.99%80049億200万-0.66%5.010.33
12/184,0454,0504,0454,045-1.82%40048億5400万-1.61%4.960.33
12/174,1004,1204,0754,120+0.49%60049億4400万+0.19%5.060.34
12/144,1004,1004,0954,100+1.23%1,10049億2000万-0.27%5.030.34
12/134,0504,0504,0504,0500%30048億6000万-1.51%4.970.33
12/114,0654,0654,0504,050-0.98%20048億6000万-1.56%4.970.33
12/104,0704,1004,0704,090+0.37%80049億800万-0.56%5.020.33
12/074,1054,1054,0754,0750%30048億9000万-0.9%50.33
12/064,0754,0754,0754,075-1.33%10048億9000万-0.9%50.33
12/054,1054,1304,1054,130-0.24%30049億5600万+0.44%5.070.34
12/044,0954,1404,0954,1400%50049億6800万+0.66%5.080.34
11/304,1204,1404,1204,1400%40049億6800万+0.68%5.080.34
11/294,1404,1404,1404,140+0.98%20049億6800万+0.71%5.080.34
11/284,1004,1004,1004,100-1.2%70049億2000万-0.29%5.030.34
11/264,0804,1504,0804,150+1.72%50049億8000万+0.83%5.090.34
11/224,1004,1004,0804,080-0.24%20048億9600万-0.85%5.010.33
11/214,1404,1404,0904,090-1.21%1,00049億800万-0.66%5.020.33
11/204,1004,1404,0804,140+0.73%80049億6800万+0.58%5.080.34
11/194,1104,1104,1104,110-1.2%10049億3200万-0.12%5.040.34
11/164,1154,1604,1104,160+0.24%40049億9200万+1.07%5.10.34
11/154,1554,1604,1504,150-0.24%1,40049億8000万+0.88%5.090.34
11/124,1604,1604,1604,1600%30049億9200万+1.12%5.10.34
11/094,0854,1604,0754,160+1.34%60049億9200万+1.04%5.10.34
11/084,1654,1654,1054,105-0.97%40049億2600万-0.32%5.040.34
11/074,1004,1454,0604,145+2.09%2,10049億7400万+0.36%5.090.34
11/064,0604,0604,0604,060-0.37%50048億7200万-1.86%4.980.33
11/054,0804,0804,0754,075-0.61%20048億9000万-1.83%50.33
11/024,1004,1004,1004,100-0.49%10049億2000万-1.58%5.030.34
11/014,1004,1204,0954,120+0.61%70049億4400万-1.34%5.060.34
10/314,0854,1004,0604,095+1.36%1,10049億1400万-2.15%5.020.33
10/304,0404,0404,0404,040-0.25%10048億4800万-3.63%4.960.33
10/294,0804,0804,0304,050-0.86%1,40048億6000万-3.55%4.970.33
10/264,0904,0954,0604,085+0.12%90049億200万-2.88%5.010.33
10/254,1154,1154,0704,080-1.92%1,30048億9600万-3%5.010.33
10/234,1704,1704,1154,160+1.46%40049億9200万-1.12%5.10.34
10/224,1254,1304,1004,100-0.61%70049億2000万-2.52%5.030.34
10/194,1354,1354,1254,125-0.96%40049億5000万-1.97%5.060.34
10/184,1854,1854,1654,165-0.6%60049億9800万-0.95%5.110.34
10/174,1654,1904,1654,190+1.58%20050億2800万-0.24%5.140.34
10/154,1954,1954,1254,1250%40049億5000万-1.65%5.060.34
10/124,1254,1254,1254,125+1.23%1,50049億5000万-1.6%5.060.34
10/114,0954,1054,0754,075-1.21%1,60048億9000万-2.79%50.33
10/104,1254,1254,1204,125+0.12%50049億5000万-1.62%5.060.34
10/094,1104,1554,1104,120-0.12%1,50049億4400万-1.69%5.060.34