株価チャート

2018/10/30～2019/03/29

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
03/292,2822,2842,2312,249-1.4%20,200217億465万-2.6%5.390.57
03/282,3222,3282,2642,281-2.94%17,900220億1348万-1.55%5.460.58
03/272,3062,3642,2952,350-0.04%21,300226億7938万+1.12%5.630.6
03/262,2802,3542,2802,351+4.16%36,700226億8903万+1.03%5.630.6
03/252,2512,2652,2332,257-2.38%17,100217億8186万-3.13%5.410.57
03/222,2262,3122,2262,312+4.43%27,400223億1265万-0.99%5.540.59
03/202,2002,2332,1982,214+1.1%24,900213億6687万-5.26%5.30.56
03/192,2032,2032,1752,190-0.73%28,700211億3525万-6.49%5.250.56
03/182,2172,2172,1862,206+0.23%23,600212億8967万-5.93%5.280.56
03/152,1872,2322,1772,201+0.64%29,700212億4141万-6.14%5.270.56
03/142,2082,2172,1832,187+0.05%12,700211億630万-6.86%5.240.56
03/132,2392,2462,1832,186-2.24%23,800210億9665万-7.06%5.240.56
03/122,2492,2682,2302,236+0.49%20,000215億7919万-5.05%5.360.57
03/112,2662,2662,2062,225-1.59%21,700214億7303万-5.68%5.330.57
03/082,3442,3442,2512,261-3.46%27,000218億2046万-4.11%5.420.58
03/072,4002,4002,3182,342-1.97%24,800226億218万-0.59%5.610.6
03/062,4302,4302,3772,389-2.57%19,500230億5576万+1.62%5.720.61
03/052,4532,4702,4202,452-0.57%14,000236億6376万+4.47%5.870.62
03/042,3912,4782,3912,466+3.18%21,600237億9888万+5.38%5.910.63
03/012,3742,4012,3682,390+0.25%14,800230億6541万+2.31%5.730.61
02/282,3812,3902,3662,384+0.13%10,900230億751万+2.23%5.710.61
02/272,4142,4142,3702,381-1.33%14,700229億7856万+2.28%5.70.61
02/262,4012,4132,3772,413+0.5%6,600232億8738万+3.87%5.780.61
02/252,4092,4182,3852,401-0.5%9,100231億7157万+3.63%5.750.61
02/222,4232,4312,3932,413-1.31%11,300232億8738万+4.41%5.780.61
02/212,4532,4732,4332,445-0.33%10,600235億9621万+6.07%5.860.62
02/202,4172,4722,4172,453+1.49%11,400236億7341万+6.79%5.880.62
02/192,4172,4382,4102,417-0.86%16,200233億2599万+5.55%5.790.62
02/182,3952,4572,3902,438+2.96%20,900235億2865万+6.79%5.840.62
02/152,3422,3732,3262,368+0.42%13,400228億5310万+4.13%5.670.6
02/142,3622,3842,3452,358+0.68%17,400227億5659万+3.88%5.650.6
02/132,3132,3702,2882,342+3.49%29,500226億218万+3.31%5.610.6
02/122,2032,2642,2012,263+1.89%20,500218億3976万-0.09%5.420.58
02/082,2722,2722,2042,221-2.33%19,500214億3443万-1.81%5.320.57
02/072,2632,2842,2372,274+0.09%10,400219億4592万+0.44%5.450.58
02/062,3002,3002,2592,272-0.22%15,000219億2662万+0.35%5.440.58
02/052,3252,3252,2622,277-1.9%12,100219億7487万+0.93%5.450.58
02/042,2372,3332,2372,321+5.5%18,400223億9951万+3.34%5.560.59
02/012,2222,2302,2002,200-1.39%14,500212億3176万-1.79%5.270.56
01/312,2202,2572,2162,231+0.81%15,400215億3094万-0.36%5.340.57
01/302,2752,2752,2112,213-2.73%21,700213億5722万-1.21%5.30.56
01/292,2792,2792,2342,275-0.78%12,900219億5557万+1.47%5.450.58
01/282,3502,3552,2782,293-2.3%17,700221億2929万+2.18%5.490.58
01/252,2982,3722,2982,347+2.13%27,900226億5043万+4.36%5.620.6
01/242,2612,2982,2582,298+0.88%9,300221億7754万+2%5.50.58
01/232,2432,2882,2432,278+0.31%11,900219億8452万+0.89%5.460.58
01/222,2782,2832,2552,271+0.4%8,700219億1697万+0.44%5.440.58
01/212,2722,2872,2372,262+0.8%15,500218億3011万-0.31%5.420.58
01/182,2612,2892,2322,244-0.58%13,500216億5640万-1.45%5.380.57
01/172,2522,2802,2322,257+0.31%6,700217億8186万-1.27%5.410.57
01/162,2952,3042,2402,250-1.79%10,000217億1430万-1.96%5.390.57
01/152,2152,2952,2152,291+2.78%9,100221億998万-0.61%5.490.58
01/112,2172,2422,2002,229+0.54%10,300215億1163万-3.84%5.340.57
01/102,2482,2652,2112,217-2.46%22,400213億9583万-4.93%5.310.56
01/092,2992,2992,2352,2730%14,800219億3627万-3.15%5.440.58
01/082,3102,3102,2552,273-0.96%17,900219億3627万-3.6%5.440.58
01/072,2802,3242,2652,295+4.56%12,600221億4859万-3.04%5.50.58
01/042,1792,2102,1202,195-3.09%23,200211億8351万-7.58%5.260.56
2018
12/282,2452,2882,2292,265-0.09%10,300218億5906万-5.15%5.430.58
12/272,1602,2912,1542,267+8.83%24,000218億7837万-5.5%5.430.58
12/262,0512,0952,0512,083+2.46%22,400201億262万-13.57%4.990.53
12/252,0612,0702,0252,033-6.05%25,400196億2008万-16.34%4.870.52
12/212,1502,1672,0712,164-0.41%40,900208億8433万-11.75%5.180.55
12/202,2482,2482,1502,173-3.72%24,600209億7119万-12.1%5.210.55
12/192,2702,2762,2352,257+0.27%16,600217億8186万-9.54%5.410.57
12/182,2872,3052,2512,251-3.68%17,600217億2395万-10.46%5.390.57
12/172,4182,4292,3372,337-3.51%23,600225億5392万-7.99%5.60.59
12/142,4392,4422,3842,422-0.94%23,800233億7424万-5.35%5.80.62
12/132,4092,4502,4092,445+1.33%12,400235億9621万-4.94%5.860.62
12/122,3852,4302,3852,413+2.33%10,200232億8738万-6.55%5.780.61
12/112,4792,4792,3392,358-4.22%23,600227億5659万-9.06%5.650.6
12/102,5202,5202,4212,462-0.32%33,600237億6027万-5.56%5.90.63
12/072,4692,4962,4342,470-0.12%21,000238億3748万-5.62%5.920.63
12/062,4542,4742,4222,473+0.16%25,700238億6643万-5.75%5.920.63
12/052,4772,5022,4522,469-1.98%27,200238億2783万-6.16%5.910.63
12/042,6012,6012,5062,519-3.41%24,900243億1037万-4.47%6.030.64
12/032,5802,6162,5622,608+1.36%16,600251億6929万-1.1%6.250.66
11/302,5562,5902,5562,573-1.08%11,500248億3151万-2.35%6.160.65
11/292,5962,6192,5732,601+1.84%13,900251億173万-1.37%6.230.66
11/282,4902,5632,4802,554+2.94%27,200246億4815万-3.29%6.120.65
11/272,5132,5282,4752,481-1.27%33,500239億4364万-6.27%5.940.63
11/262,4812,5312,4782,513-0.24%10,700242億5246万-5.6%6.020.64
11/222,5282,5282,4802,519-0.67%15,300243億1037万-5.83%6.030.64
11/212,4732,5502,4712,536+0.04%32,600244億7443万-5.65%6.070.65
11/202,5292,5472,5232,535-2.12%14,800244億6478万-6.22%6.070.65
11/192,5782,6062,5652,590+0.08%10,000249億9557万-4.57%6.20.66
11/162,6452,6562,5822,588-2.16%13,600249億7627万-5.03%6.20.66
11/152,7102,7152,6392,645-3.71%22,700255億2637万-3.29%6.340.67
11/142,7692,7692,7072,747+0.51%24,000265億1075万+0.22%6.580.7
11/132,7652,8152,6552,733-6.05%45,800263億7564万-0.55%6.550.7
11/122,8152,9162,8032,909+3.34%31,600280億7418万+5.59%6.970.74
11/092,7542,8192,7542,815+2.25%23,900271億6701万+2.1%6.740.72
11/082,7152,7532,7152,753+2.88%13,600265億6866万-0.4%6.590.7
11/072,7022,7252,6662,676-0.82%16,100258億2554万-3.5%6.410.68
11/062,7032,7252,6982,698-0.11%7,700260億3786万-3.16%6.460.69
11/052,6972,7362,6862,701-0.88%13,500260億6681万-3.54%6.470.69
11/022,6402,7262,6292,725+2.95%21,000262億9843万-3.13%6.530.69
11/012,6482,6502,6112,647-0.11%13,200255億4567万-6.27%6.340.67
10/312,5932,6502,5922,650+1.81%16,800255億7462万-6.69%6.350.67
10/302,5492,6242,5132,603+3.09%41,100251億2104万-8.79%6.240.66