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
03/292,3132,3302,3122,315+0.22%60048億2516万-0.43%7.780.54
03/282,3352,3352,2662,310-0.22%2,40048億1474万-0.6%7.760.53
03/272,3102,3442,3102,315+0.43%1,30048億2516万-0.34%7.780.54
03/262,3202,3302,2842,305+1.05%8,90048億432万-0.69%7.740.53
03/252,2992,2992,2802,281-0.83%2,10047億5429万-1.72%7.660.53
03/222,2812,3002,2802,300+0.66%1,50047億9389万-0.9%7.730.53
03/202,2802,2852,2802,285+0.22%2,90047億6263万-1.47%7.680.53
03/192,2802,2872,2802,280-0.31%90047億5221万-1.68%7.660.53
03/182,2902,3132,2802,287-0.22%2,40047億6680万-1.38%7.680.53
03/142,2992,3152,2912,292-0.78%3,80047億7722万-1.12%7.70.53
03/132,3052,3152,2852,310-4.15%7,20048億1474万-0.35%7.760.53
03/122,3502,4102,3452,410+2.25%4,40050億2317万+4.06%8.10.56
03/112,3392,3622,3092,357+1.81%90049億1270万+2.03%7.920.54
03/082,3532,3692,3082,315-2.28%2,90048億2516万+0.39%7.780.54
03/072,3652,3702,3592,369+0.17%1,00049億3771万+2.82%7.960.55
03/062,3632,3652,3592,365-0.21%90049億2937万+2.87%7.950.55
03/052,3592,3702,3592,370+0.04%1,20049億3980万+3.27%7.960.55
03/042,3782,3782,3582,369+0.47%1,00049億3771万+3.45%7.960.55
03/012,3402,3642,3402,358-0.34%1,90049億1478万+3.1%7.920.55
02/282,3742,3742,3382,366-0.34%4,50049億3146万+3.64%7.950.55
02/272,3502,3802,3002,374+2.59%11,60049億4813万+4.21%7.980.55
02/262,2982,3172,2912,314+0.87%2,10048億2307万+1.85%7.780.53
02/252,2902,2952,2832,294+0.17%1,20047億8139万+1.15%7.710.53
02/212,2942,2972,2902,290+0.04%50047億7305万+1.06%7.690.53
02/202,2902,2902,2812,289-0.04%1,90047億7097万+1.15%7.690.53
02/192,2852,2902,2852,2900%40047億7305万+1.33%7.690.53
02/182,2752,3002,2752,290+0.7%3,90047億7305万+1.46%7.690.53
02/152,2842,2892,2722,274-0.48%1,20047億3970万+0.89%7.640.53
02/132,2842,2852,2842,285+0.22%1,40047億6263万+1.51%7.680.53
02/122,2782,2802,2642,280+0.71%50047億5221万+1.38%7.660.53
02/082,2782,2782,2642,264-0.66%1,90047億1886万+0.8%7.610.52
02/072,2772,2792,2702,279+0.09%90047億5012万+1.65%7.660.53
02/062,2772,2882,2652,2770%1,10047億4596万+1.74%7.650.53
02/052,2872,2882,2772,2770%1,20047億4596万+2.02%7.650.53
02/042,2772,2772,2692,277+0.31%2,10047億4596万+2.29%7.650.53
02/012,2772,2782,2632,270+0.27%2,00047億3137万+2.11%7.630.52
01/312,2702,2792,2642,264+0.4%1,20047億1886万+1.89%7.610.52
01/302,2572,2752,2522,255-0.4%4,30047億10万+1.53%7.580.52
01/292,2522,2642,2522,264+0.53%1,80047億1886万+1.94%7.610.52
01/282,2562,2742,2522,252-0.04%3,60046億9385万+1.35%7.570.52
01/252,2562,2562,2522,253-0.09%2,80046億9593万+1.21%7.570.52
01/242,2792,2792,2522,255-1.44%4,60047億10万+1.08%7.580.52
01/232,2552,2882,2312,288+1.19%9,40047億6888万+2.28%7.690.53
01/222,2412,2902,2412,261+0.94%9,10047億1261万+0.8%7.60.52
01/212,2282,2602,2282,240+1.13%3,90046億6884万-0.49%7.530.52
01/182,2232,2482,2122,215-0.36%2,20046億1673万-1.95%7.440.51
01/172,1902,2472,1902,223-0.31%5,50046億3340万-1.98%7.470.51
01/162,2182,2392,2182,230+0.59%2,40046億4799万-2.06%7.490.52
01/152,2162,2292,2162,217-0.14%3,20046億2090万-2.98%7.450.51
01/112,2082,2292,2082,220+0.45%2,40046億2715万-3.27%7.460.51
01/102,2082,2312,2082,210-0.05%50046億631万-4.12%7.430.51
01/092,2082,2342,2082,211+0.14%2,00046億839万-4.49%7.430.51
01/082,2042,2412,2002,208-1.74%1,90046億214万-4.99%7.420.51
01/072,1852,2472,1852,247+2.88%20046億8343万-3.69%7.550.52
01/042,1602,2002,1602,1840%2,40045億5211万-6.75%7.340.5
2018
12/282,1712,2472,1712,184+0.6%1,40045億5211万-7.18%7.340.5
12/272,1362,2052,1362,171+2.26%1,70045億2502万-8.16%7.290.5
12/262,1222,1542,1222,123+0.14%2,50044億2497万-10.61%7.130.49
12/252,1042,2012,1032,120-3.77%15,40044億1872万-11.26%7.120.49
12/212,2032,2462,2002,203-1.91%13,00045億9172万-8.32%7.40.51
12/202,2462,3392,2402,2460%2,20046億8134万-6.96%7.550.52
12/192,2472,3472,2462,246+0.04%2,90046億8134万-7.27%7.550.52
12/182,2502,2502,2422,245-2.39%3,30046億7926万-7.65%7.540.52
12/172,3302,3342,3002,300-2.17%3,10047億9389万-5.7%7.730.53
12/142,3352,3512,3352,351-0.59%50049億19万-3.84%7.90.54
12/112,4152,4152,3232,365-2.11%1,90049億2937万-3.43%7.950.55
12/102,4142,4212,4142,416-1.23%2,70050億3567万-1.47%8.120.56
12/072,4462,4472,4232,4460%2,20050億9820万-0.29%8.220.57
12/062,4452,4472,4222,446+0.04%2,30050億9820万-0.29%8.220.57
12/052,4492,4492,4402,445-0.16%80050億9612万-0.33%8.220.57
12/042,4342,4492,4342,449+0.62%20051億446万-0.16%8.230.57
12/032,4502,4502,4342,434-0.65%1,60050億7319万-0.77%8.180.56
11/302,4642,4642,4502,450-0.57%80051億654万-0.16%8.230.57
11/292,4692,4692,4312,464-0.2%1,90051億3572万+0.37%8.280.57
11/282,4452,4692,4442,469+0.98%80051億4614万+0.57%8.30.57
11/262,4302,4452,4302,445+0.04%1,90050億9612万-0.45%8.220.57
11/222,4402,4862,4402,444+0.16%1,60050億9403万-0.49%8.210.56
11/212,4702,4702,4302,440-1.21%4,10050億8570万-0.69%8.20.56
11/202,4552,4702,4462,470+1.19%2,00051億4823万+0.49%8.30.57
11/192,4682,4942,4412,441-1.09%4,20050億8778万-0.73%8.20.56
11/162,4592,4702,4582,468+0.41%2,30051億4406万+0.28%8.290.57
11/152,4322,4652,4322,4580%2,80051億2321万-0.12%8.260.57
11/142,4502,4582,4502,458-0.65%90051億2321万-0.12%8.260.57
11/132,4912,4912,4442,474-0.12%2,00051億5656万+0.49%8.310.57
11/122,4652,4772,4652,477+0.65%1,10051億6282万+0.61%8.320.57
11/092,4642,4642,4612,461+0.04%80051億2947万-0.08%8.270.57
11/082,4512,4602,4512,460+0.37%1,40051億2738万-0.16%8.270.57
11/072,4642,4652,4512,451+0.04%1,50051億862万-0.61%8.240.57
11/062,4462,4552,4462,450+0.2%1,90051億654万-0.73%8.230.57
11/052,4452,4452,4452,4450%30050億9612万-1.01%8.220.57
11/022,4422,4462,4422,445+0.08%2,90050億9612万-1.09%8.220.57
11/012,4402,4432,4402,443-0.2%90050億9195万-1.21%8.210.56
10/312,4602,4642,4482,448+0.04%1,40051億237万-1.09%8.230.57
10/302,4452,4502,4452,447+0.08%1,40051億29万-1.17%8.220.57
10/292,4452,4452,4402,4450%3,50050億9612万-1.29%8.220.57
10/262,4612,4612,4452,445-0.65%3,40050億9612万-1.29%8.220.57
10/252,4402,4612,4402,461-0.36%5,60051億2947万-0.65%8.270.57
10/242,4702,4712,4442,4700%1,70051億4823万-0.24%8.30.57
10/232,4752,4752,4702,470-0.28%1,20051億4823万-0.2%8.30.57
10/222,4772,4772,4772,477+0.86%10051億6282万+0.16%8.320.57