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
03/292,6982,7422,6222,727+1.83%43,200116億9205万+11.49%14.090.52
03/282,6232,6882,5832,678+2.88%48,700114億8197万+10.12%13.830.51
03/272,5612,6102,5272,603-0.61%31,100111億6040万+7.61%13.450.5
03/262,5982,6482,5922,619+1.24%46,900112億2900万+8.63%13.530.5
03/252,6182,6202,5342,587-2.74%53,300110億9180万+7.66%13.360.5
03/222,5482,6612,5472,660+4.4%71,300114億479万+11.25%13.740.51
03/202,4922,5772,4632,548+2.95%45,600109億2459万+7.15%13.160.49
03/192,4802,5122,4262,475-0.08%40,400106億1160万+4.43%12.790.47
03/182,4772,5312,4702,477+0.57%27,100106億2017万+4.69%12.80.47
03/152,4692,5862,4532,463+0.86%64,800105億6015万+4.36%12.720.47
03/142,3832,4422,3782,442+4.31%44,200104億7011万+3.65%12.620.47
03/132,3152,3632,3152,341+1.08%20,400100億3707万-0.47%12.090.45
03/122,3232,3502,3002,316+0.61%27,10099億2988万-1.53%11.960.44
03/112,3072,3212,2892,302-0.17%20,10098億6986万-2.25%11.890.44
03/082,3102,3202,2872,306-1.33%34,20098億8701万-2.08%11.910.44
03/072,3402,3592,3242,337-1.02%24,400100億1992万-0.85%12.070.45
03/062,3502,3682,3152,361+0.94%32,600101億2282万+0.17%12.20.45
03/052,3622,3652,3232,339-1.97%28,300100億2850万-0.76%12.080.45
03/042,3972,3972,3652,386+1.1%20,600102億3001万+1.23%12.330.46
03/012,3722,3732,3552,360-0.42%16,200101億1854万+0.25%12.190.45
02/282,4342,4342,3502,370-2.63%32,500101億6141万+0.77%12.240.45
02/272,3532,4502,3502,434+3.44%39,600104億3581万+3.57%12.570.47
02/262,3442,3692,3332,353+0.38%25,300100億8852万+0.3%12.160.45
02/252,3202,3592,3022,344+1.08%32,200100億4993万-0.09%12.110.45
02/222,3782,3782,3052,319-2.52%29,30099億4275万-1.19%11.980.44
02/212,3612,3842,3552,379+0.63%14,800102億+1.32%12.290.46
02/202,3982,4072,3632,364-1.38%13,500101億3569万+0.72%12.210.45
02/192,4072,4072,3732,397-0.42%10,500102億7717万+2.09%12.380.46
02/182,3502,4092,3042,407+4.65%29,600103億2005万+2.6%12.430.46
02/152,3192,3212,2882,300-0.82%16,00098億6128万-1.84%11.880.44
02/142,3452,3542,3142,319-1.28%17,40099億4275万-1.07%11.980.44
02/132,4012,4042,3392,349-1.96%14,700100億7137万+0.26%12.140.45
02/122,3012,4422,2982,396+3.28%51,100102億7289万+2.31%12.380.46
02/082,3442,3442,3092,320-1.69%33,30099億4703万-0.68%11.990.44
02/072,3502,3842,3332,360+0.73%17,100101億1854万+1.07%12.190.45
02/062,3522,3562,3302,343-0.09%11,300100億4565万+0.56%12.10.45
02/052,3742,3802,3442,345-1.26%17,900100億5422万+1.03%12.110.45
02/042,3542,3932,3402,375+2.19%30,300101億8285万+2.86%12.270.46
02/012,3402,3422,3212,324-0.81%15,40099億6418万+1%12.010.45
01/312,3642,3832,3232,343+0.13%13,800100億4565万+1.87%12.10.45
01/302,3422,3602,3402,340-0.68%19,400100億3278万+1.61%12.090.45
01/292,3402,3592,3252,356+1.03%33,900101億139万+2.12%12.170.45
01/282,3402,3402,3202,332+0.69%8,40099億9848万+0.87%12.050.45
01/252,3082,3442,2932,316+0.43%25,40099億2988万-0.09%11.960.44
01/242,3242,3312,3002,306-0.77%17,10098億8701万-0.9%11.910.44
01/232,2982,3432,2872,324-0.43%20,20099億6418万-0.47%12.010.45
01/222,3702,3702,3312,334-1.35%11,300100億706万-0.3%12.060.45
01/212,3852,3862,3612,366+0.6%19,700101億4426万+0.72%12.220.45
01/182,3462,3702,3072,352+0.09%42,600100億8423万-0.17%12.150.45
01/172,3902,3902,3432,350-0.51%20,200100億7566万-0.68%12.140.45
01/162,3872,3872,3332,362-1.05%15,700101億2711万-0.67%12.20.45
01/152,3192,3982,3192,387+1.57%17,000102億3430万-0.17%12.330.46
01/112,3472,3792,3292,350+1.12%14,700100億7566万-2.29%12.140.45
01/102,3332,3572,3022,324-0.39%13,70099億6418万-3.93%12.010.45
01/092,2972,3482,2832,333+1.61%18,500100億277万-4.11%12.050.45
01/082,3162,3692,2822,296-0.73%23,00098億4413万-6.13%11.860.44
01/072,2972,3832,2942,313+2.53%22,80099億1702万-5.98%11.950.44
01/042,2002,2582,1312,256-1.61%28,90096億7263万-8.77%11.650.43
2018
12/282,2112,3272,2112,293+2.27%23,00098億3127万-7.99%11.850.44
12/272,1612,2702,1462,242+6.21%42,60096億1261万-10.61%11.580.43
12/262,0412,1112,0312,111+3.53%32,00090億5094万-16.4%10.910.4
12/252,0802,1232,0192,039-6.34%53,20087億4224万-20.01%10.530.39
12/212,2512,2582,1462,177-4.81%47,70093億3392万-15.49%11.250.42
12/202,4022,4022,2822,287-6.23%45,20098億555万-12.24%11.810.44
12/192,4352,4472,3752,439+0.16%18,200104億5725万-7.26%12.60.47
12/182,4302,4642,3992,435-1.54%19,200104億4010万-8.04%12.580.47
12/172,4732,4922,4512,4730%17,700106億302万-7.31%12.780.47
12/142,5352,5452,4682,473-2.83%27,500106億302万-8.75%12.780.47
12/132,5062,5612,5022,545+1.72%21,600109億1173万-7.42%13.150.49
12/122,4952,5452,4732,502+0.24%19,100107億2736万-10.06%12.930.48
12/112,5362,5362,4962,496-0.79%17,700107億164万-11.4%12.890.48
12/102,5382,5632,5082,516-0.87%18,400107億8739万-11.78%130.48
12/072,6022,6122,5272,538-2.42%16,600108億8171万-12.06%13.110.49
12/062,6562,6582,5812,601-2.25%20,300111億5183万-10.8%13.440.5
12/052,6872,7082,6542,661-1.41%9,800114億908万-9.64%13.750.51
12/042,7782,7782,6882,699-1.28%14,000115億7200万-8.97%13.940.52
12/032,7442,7582,7002,734+1.48%11,800117億2207万-8.22%14.120.52
11/302,6892,7192,6452,694+1.13%17,800115億5057万-9.96%13.920.52
11/292,7052,7192,6612,664+0.34%17,300114億2194万-11.47%13.760.51
11/282,6792,6792,6202,655+0.3%20,900113億8335万-12.46%13.720.51
11/272,7002,7002,6342,647-0.45%30,300113億4905万-13.38%13.670.51
11/262,6652,7092,6472,659-1.81%18,500114億50万-13.86%13.740.51
11/222,7042,7172,6652,708+0.15%14,100116億1059万-13.15%13.990.52
11/212,6722,7132,6322,704+0.97%17,900115億9344万-14.16%13.970.52
11/202,6482,7092,6482,678-0.74%17,800114億8197万-16.02%13.830.51
11/192,6852,7352,6502,698-0.95%29,400115億6772万-16.34%13.940.52
11/162,8882,9132,7102,724-6.49%40,000116億7919万-16.39%14.070.52
11/152,8722,9422,8712,913+0.73%14,800124億8953万-11.54%15.050.56
11/142,8952,9122,8662,8920%22,900123億9949万-12.73%14.940.55
11/132,9282,9282,8632,892-1.3%33,400123億9949万-13.52%14.940.55
11/123,1003,1002,9172,930-16.76%65,000125億6242万-13.19%15.140.56
11/093,4103,5803,3903,520+1.88%21,300150億9205万+3.2%18.180.67
11/083,3953,4753,3953,455+2.67%6,200148億1337万+0.99%17.850.66
11/073,3753,5603,3553,365-0.74%10,300144億2749万-1.9%17.380.64
11/063,3653,4353,3403,390+0.74%11,800145億3468万-1.6%17.510.65
11/053,2453,3753,2453,365-0.15%13,400144億2749万-2.66%17.380.64
11/023,2853,4053,2853,370+2.59%10,500144億4893万-2.97%17.410.65
11/013,3003,3753,2753,285-1.2%15,300140億8449万-5.77%16.970.63
10/313,2353,3353,2153,325+5.06%10,200142億5599万-5.11%17.180.64
10/303,0503,1953,0503,165+3.6%19,500135億6999万-10.09%16.350.61