株価チャート

2018/10/22~2019/03/29

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
03/291,4201,4701,4201,470+1.73%6,00023億1863万+8.09%3.970.95
03/281,4221,4501,4191,445+1.4%3,50022億7919万+6.96%3.90.93
03/271,4271,4751,3921,425-1.52%3,00022億4765万+6.03%3.840.92
03/261,4281,4641,4001,447+4.03%4,00022億8235万+8.15%3.90.94
03/251,3841,4201,3501,391-1.49%3,00021億9402万+4.51%3.750.9
03/221,4751,4751,4011,412-4.27%9,40022億2714万+6.49%3.810.91
03/201,4741,4921,4741,475-1.67%5,40023億2651万+11.74%3.980.95
03/191,6001,7191,4551,500-7.41%41,20023億6595万+14.16%4.050.97
03/181,6201,6201,6201,620+22.73%7,60025億5522万+23.95%4.371.05
03/151,3201,3201,3201,3200%20020億8203万+1.93%3.560.85
03/141,2911,3211,2911,320+3.86%3,00020億8203万+2.09%3.560.85
03/121,2811,2811,2711,271+1.6%30020億474万-1.55%3.430.82
03/111,3001,3001,2511,251-3.7%90019億7320万-3.02%3.370.81
03/081,3031,3031,2991,299-2.33%1,30020億4891万+0.78%3.50.84
03/071,3301,3301,3301,330+0.45%20020億9780万+3.34%3.590.86
03/061,3001,3241,2991,324+1.85%2,40020億8834万+3.04%3.570.86
03/051,3291,3291,3001,300-0.15%40020億5049万+1.56%3.510.84
03/041,3301,3301,3021,302-2.11%80020億5364万+1.96%3.510.84
03/011,3301,3301,3301,330+0.68%40020億9780万+4.48%3.590.86
02/281,3001,3211,3001,321-0.68%1,10020億8361万+4.1%3.560.85
02/271,2891,3301,2891,330+3.34%3,00020億9780万+5.22%3.590.86
02/261,2861,2871,2851,287+1.26%6,50020億2998万+2.22%3.470.83
02/251,2751,2751,2711,271-0.31%50020億474万+1.19%3.430.82
02/211,2821,2821,2751,275-0.55%3,90020億1105万+1.76%3.440.82
02/201,2661,2851,2651,282+1.91%2,30020億2209万+2.64%3.460.83
02/191,2401,2581,2341,258-0.55%13,90019億8424万+1.04%3.390.81
02/181,2741,2741,2651,265-0.71%80019億9528万+1.93%3.410.82
02/151,2701,2741,2551,2740%1,00020億948万+3.07%3.440.82
02/141,2611,2741,2611,274+1.11%90020億948万+3.58%3.440.82
02/131,2511,2601,2511,260-0.4%50019億8739万+2.94%3.40.81
02/121,3001,3001,2651,265-4.09%3,80019億9528万+3.6%3.410.82
02/081,2901,3191,2901,319-1.2%2,30020億8045万+8.65%3.560.85
02/071,3111,3371,3081,335+1.68%1,10021億569万+10.97%3.60.86
02/061,3131,3131,3131,313+2.98%20020億7099万+9.97%3.540.85
02/051,2631,3001,2631,275+0.95%2,00020億1105万+7.23%3.440.82
02/041,2421,2631,2421,263+1.2%1,00019億9212万+6.05%3.410.82
02/011,2521,2521,2191,248+2.21%90019億6847万+4.61%3.370.81
01/301,2321,2631,2211,221-2.63%2,70019億2588万+2.01%3.290.79
01/291,2451,2541,2451,254-1.65%80019億7793万+4.24%3.380.81
01/281,2561,2771,2561,275+5.99%1,70020億1105万+5.55%3.440.82
01/251,2011,2031,1961,203-0.91%1,30018億9749万-0.66%3.240.78
01/241,1861,2191,1861,214-0.16%1,30019億1484万-0.33%3.270.79
01/221,2201,2201,2161,216-1.7%1,10019億1799万-0.49%3.280.79
01/211,2031,2371,2031,237+3.26%90019億5112万+0.73%3.340.8
01/181,2001,2091,1971,198-0.25%1,40018億8960万-2.76%3.230.77
01/171,2311,2311,2011,2010%60018億9433万-3.07%3.240.78
01/161,1971,2021,1971,201+1.01%3,10018億9433万-3.61%3.240.78
01/151,1691,1891,1691,189-0.59%60018億7540万-5.11%3.210.77
01/111,1741,1961,1741,196+2.22%50018億8645万-5.15%3.230.77
01/101,1461,1701,1461,170+1.74%50018億4544万-7.73%3.160.76
01/091,1511,1511,1501,1500%3,10018億1389万-9.87%3.10.74
01/071,1701,1701,1501,150+3.14%1,10018億1389万-10.51%3.10.74
01/041,1301,1301,1051,115-1.5%2,20017億5868万-13.77%3.010.72
2018
12/281,1341,1361,1301,132-4.07%2,10017億8550万-13.06%3.050.73
12/271,1101,1801,1101,180+7.27%5,90018億6121万-9.99%3.180.76
12/261,1181,1191,1001,100+5.26%1,70017億3503万-16.6%2.970.71
12/251,0901,0901,0141,045-5.43%17,20016億4827万-21.43%2.820.68
12/211,1591,1651,1051,105-7.06%7,00017億4291万-17.78%2.980.71
12/201,2571,2861,1861,189-9.72%8,10018億7540万-12.32%3.210.77
12/191,3101,3171,3101,317+0.46%30020億7730万-3.45%3.550.85
12/181,3251,3251,3071,311-3.6%5,30020億6784万-4.31%3.540.85
12/171,3501,3601,3501,360-0.51%90021億4512万-1.16%3.670.88
12/141,3681,3681,3651,367-0.15%40021億5616万-0.87%3.690.88
12/131,3691,3691,3691,369+0.22%20021億5932万-0.94%3.690.89
12/121,3661,3661,3661,366-0.29%20021億5459万-1.3%3.680.88
12/111,3131,3701,3101,370+4.34%1,90021億6090万-1.3%3.70.89
12/101,3781,3781,3111,313-4.79%1,40020億7099万-5.54%3.540.85
12/071,3351,3791,3301,379+3.06%1,20021億7509万-1.08%3.720.89
12/061,3411,3411,3381,338-1.04%40021億1042万-4.15%3.610.87
12/051,3561,3561,3511,352-2.45%60021億3250万-3.15%3.650.87
12/041,3881,3881,3861,386-0.14%2,20021億8613万-0.65%3.740.9
12/031,3981,3981,3611,388+0.87%2,20021億8929万-0.5%3.740.9
11/301,3801,3801,3761,376+0.73%30021億7036万-1.36%3.710.89
11/291,3621,3671,3621,366-1.16%50021億5459万-2.29%3.680.88
11/281,3641,3821,3641,382+0.36%60021億7982万-1.5%3.730.89
11/261,3801,3861,3501,377+2%80021億7194万-2.13%3.710.89
11/221,3501,3501,3501,350+0.97%50021億2935万-4.32%3.640.87
11/211,3411,3411,3201,337-0.3%80021億885万-5.51%3.610.86
11/201,3851,4001,3011,341-3.18%3,50021億1515万-5.5%3.620.87
11/191,3851,3851,3851,3850%50021億8456万-2.46%3.740.9
11/161,3861,3881,3851,385-0.79%2,20021億8456万-2.53%3.740.9
11/151,3921,3961,3811,396+0.29%90022億191万-1.83%3.770.9
11/141,3831,3931,3821,392-0.57%90021億9560万-2.18%3.750.9
11/131,4271,4271,3621,400-3.91%13,70022億822万-1.75%3.780.91
11/121,4701,4991,4331,457-0.48%4,20022億9812万+2.1%3.930.94
11/091,4501,4641,4501,464+0.97%70023億916万+2.52%3.950.95
11/081,4371,4801,4361,450+0.9%3,40022億8708万+1.47%3.910.94
11/071,4451,4451,4161,437+1.55%1,80022億6658万+0.49%3.880.93
11/061,4281,4331,4121,415-2.95%5,70022億3187万-0.98%3.820.92
11/051,4761,4761,4451,458+2.97%3,00022億9970万+1.96%3.930.94
11/021,4211,4211,3911,416-0.35%1,10022億3345万-0.77%3.820.92
11/011,4201,4211,4201,421+0.14%90022億4134万-0.21%3.830.92
10/311,3611,4191,3611,419+4.26%2,50022億3818万-0.28%3.830.92
10/301,3791,3801,3351,361+3.11%3,70021億4670万-4.22%3.670.88
10/291,3401,3451,3151,320-3.65%5,60020億8203万-7.11%3.560.85
10/261,3831,4001,3701,370-2.84%4,90021億6090万-3.66%3.70.89
10/251,4311,4311,4101,410-2.29%3,60022億2399万-0.77%3.80.91
10/241,4941,4941,4431,443-3.48%4,40022億7604万+1.69%3.890.93
10/231,4851,4951,4841,495+0.67%2,60023億5806万+5.65%4.030.97
10/221,4911,4911,4851,485+0.61%20023億4229万+5.39%4.010.96