株価チャート

2018/10/15～2019/03/29

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
03/292,1562,2092,1272,1500%4,80032億2500万-12.28%3.860.59
03/282,2102,2102,1502,150-2.32%2,60032億2500万-12.92%3.860.59
03/272,2562,2602,2012,201-3.72%50033億150万-11.57%3.950.61
03/262,2992,3092,2862,286+0.22%1,90034億2900万-8.85%4.10.63
03/252,3052,3052,2812,281-1.3%2,40034億2150万-9.66%4.090.63
03/222,3452,3482,3112,311-0.94%5,10034億6650万-9.09%4.150.64
03/202,3242,3562,3242,333+0.17%1,70034億9950万-8.97%4.190.64
03/192,3222,3542,3222,329+0.3%1,30034億9350万-9.87%4.180.64
03/182,4132,4582,3012,322-5.38%5,20034億8300万-10.62%4.170.64
03/152,4232,4542,4232,454+0.62%70036億8100万-6.48%4.40.68
03/142,5082,5082,4252,439-2.44%3,50036億5850万-7.82%4.380.67
03/132,5002,5192,5002,5000%1,30037億5000万-6.3%4.490.69
03/122,4872,5292,4702,500+1.26%2,90037億5000万-6.99%4.490.69
03/112,4492,4692,4222,469+1.4%1,10037億350万-8.86%4.430.68
03/082,4712,4992,4252,435-3.56%2,50036億5250万-10.84%4.370.67
03/072,5502,5522,5252,525-0.98%1,00037億8750万-8.35%4.530.7
03/062,5752,5802,5372,550-0.97%2,10038億2500万-8.07%4.580.7
03/052,5992,5992,5752,575-0.92%1,60038億6250万-7.77%4.620.71
03/042,6192,6192,5902,599-1.55%2,10038億9850万-7.48%4.660.72
03/012,6282,6402,6282,640+0.38%60039億6000万-6.75%4.740.73
02/282,6342,6392,5872,630+1.23%1,50039億4500万-7.69%4.720.73
02/272,5782,6052,5652,598+0.08%1,50038億9700万-9.38%4.660.72
02/262,6532,6692,5932,596-3.82%8,00038億9400万-9.86%4.660.72
02/252,7472,7472,6472,699+0.04%60040億4850万-6.83%4.840.74
02/222,6252,6982,6252,698+3.17%1,40040億4700万-7.03%4.840.74
02/212,6002,6652,5662,615-0.72%2,80039億2250万-9.8%4.690.72
02/202,6632,6752,6202,634-2.05%4,30039億5100万-9.05%4.730.73
02/192,7002,7002,6712,689-0.66%2,10040億3350万-6.99%4.830.74
02/182,7022,7572,7022,707+0.37%1,20040億6050万-6.07%4.860.75
02/152,6802,7382,6562,697-5.04%5,50040億4550万-6.13%4.840.74
02/142,8592,8592,7962,840-0.66%2,10042億6000万-0.94%5.10.78
02/132,8152,8592,7802,859+6.64%4,40042億8850万+0.25%5.130.79
02/122,9022,9022,6802,681-9.58%10,00040億2150万-5.27%4.810.74
02/082,9662,9802,9472,965-1.17%3,80044億4750万+5.33%5.320.82
02/072,9853,0052,9803,000-0.17%1,20045億+7.57%5.380.83
02/062,9803,0052,9803,005+0.67%2,00045億750万+8.88%5.390.83
02/053,0303,0302,9772,985-1.49%4,20044億7750万+9.58%5.360.82
02/043,0153,0352,9733,030+0.5%4,00045億4500万+12.39%5.440.84
02/013,0653,0702,9963,015-0.66%4,10045億2250万+13.22%5.410.83
01/313,0353,0753,0003,035+1%5,90045億5250万+15.27%5.450.84
01/303,0203,0402,9853,005-0.17%5,60045億750万+15.44%5.390.83
01/293,0103,0402,9823,010+0.64%6,00045億1500万+16.8%5.40.83
01/283,1803,1902,9592,991-4.9%27,70044億8650万+17.25%5.370.82
01/253,0753,1603,0403,145+1.94%18,90047億1750万+24.7%5.640.87
01/243,0553,1003,0003,0850%12,80046億2750万+24.09%5.540.85
01/232,9003,1402,9003,085+5.07%11,80046億2750万+25.82%5.540.85
01/222,9503,0202,8602,936-2.78%10,20044億400万+21.27%5.270.81
01/213,0253,0452,9303,020+6.94%17,80045億3000万+25.89%5.420.83
01/182,7752,8242,7602,824+7.58%10,60042億3600万+18.96%5.070.78
01/172,5512,6252,5512,625+3.39%5,30039億3750万+11.37%4.710.72
01/162,5302,5412,5052,539+1.56%1,70038億850万+8.13%4.560.7
01/152,4952,5452,4952,500+1.63%80037億5000万+6.66%4.490.69
01/112,4802,4802,4412,460-0.73%50036億9000万+5.08%4.420.68
01/102,4302,4782,4302,478-2.86%80037億1700万+5.99%4.450.68
01/092,5102,5882,5102,551+3.7%3,20038億2650万+9.2%4.580.7
01/082,4732,5232,4412,460+5.9%2,70036億9000万+5.49%4.420.68
01/072,3312,3312,3232,323+0.61%80034億8450万-0.21%4.170.64
01/042,3092,3092,3092,309-0.26%40034億6350万-0.9%4.140.64
2018
12/282,3152,3152,3152,315+2.21%30034億7250万-0.86%4.160.64
12/272,2612,2652,2612,265+7.75%20033億9750万-3.33%4.070.62
12/262,1022,1022,1022,102-8.69%10031億5300万-10.71%3.770.58
12/252,1022,3022,0022,302+4.68%90034億5300万-2.87%4.130.63
12/212,1612,1992,1022,199-2.74%1,40032億9850万-7.53%3.950.61
12/202,2532,2952,2532,261-1.35%1,50033億9150万-5.16%4.060.62
12/192,3002,3022,2852,292-2.47%1,00034億3800万-3.94%4.110.63
12/182,3512,3512,3492,350-0.04%1,50035億2500万-1.59%4.220.65
12/172,2882,4502,2882,351+2.89%1,50035億2650万-1.51%4.220.65
12/142,2942,2942,2852,285+2.47%30,90034億2750万-4.31%4.10.63
12/132,2302,2302,2302,2300%10033億4500万-6.77%40.61
12/122,2792,2792,2152,230-4.25%1,30033億4500万-7.08%40.61
12/112,3292,3292,3292,329-2.1%10034億9350万-3.32%4.180.64
12/072,3382,3792,3382,379-0.38%20035億6850万-1.41%4.270.66
12/052,4002,4002,3882,388-0.5%4,20035億8200万-1.12%4.290.66
12/042,4032,4032,4002,400-0.04%1,60036億-0.62%4.310.66
12/032,4042,4042,4012,401-1.36%50036億150万-0.5%4.310.66
11/302,4402,4402,4002,434-0.04%90036億5100万+0.87%4.370.67
11/292,4202,4542,4052,435+2.74%70036億5250万+1%4.370.67
11/282,3902,3902,3702,370-2.87%30035億5500万-1.62%4.250.65
11/222,4042,4402,4002,440-0.57%30036億6000万+1.2%4.380.67
11/212,4732,4732,4542,454+4.16%40036億8100万+1.78%4.40.68
11/152,3562,3562,3562,356-0.38%10035億3400万-2.2%4.230.65
11/142,4072,4072,3652,365-3.47%20035億4750万-1.95%4.240.65
11/132,4962,4962,3752,450-1.84%1,10036億7500万+1.45%4.40.68
11/122,4552,4962,4462,496-2.12%50037億4400万+3.35%4.480.69
11/092,5102,5502,5102,550+1.39%1,80038億2500万+5.68%4.580.7
11/082,5002,5402,5002,515+0.6%1,10037億7250万+4.4%4.510.69
11/072,3602,5002,3602,500+7.3%3,10037億5000万+3.82%4.490.69
11/052,3302,3302,3302,3300%30034億9500万-3.2%4.180.64
10/312,3302,3302,3302,3300%30034億9500万-3.4%4.180.64
10/302,3132,3632,3132,3300%30034億9500万-3.6%4.180.64
10/292,3302,3302,3012,330-2.1%30034億9500万-3.88%4.180.64
10/262,3302,3802,3302,3800%20035億7000万-2.06%4.270.66
10/252,3502,4292,3302,380-2.38%40035億7000万-2.26%4.270.66
10/242,3882,4382,3882,4380%20036億5700万-0.04%4.380.67
10/222,4292,4382,3792,438+0.37%60036億5700万-0.16%4.380.67
10/192,3802,4292,3802,4290%20036億4350万-0.65%4.360.67
10/182,4292,4292,4292,429+1.25%10036億4350万-0.78%4.360.67
10/172,3992,3992,3992,399+1.78%10035億9850万-2.12%4.310.66
10/162,3072,3572,3072,357-1.38%30035億3550万-3.99%4.230.65
10/152,3402,3902,3402,3900%20035億8500万-2.81%4.290.66