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
03/292,0272,0271,9992,004+0.35%30,300186億8344万-9.65%15.990.47
03/282,0612,0701,9941,997-4.9%65,400186億1817万-10.45%15.930.46
03/272,0732,1122,0462,100-2.82%50,000195億7845万-6.38%16.750.49
03/262,0932,1682,0902,161+3.6%104,100201億4716万-4.17%17.240.5
03/252,1202,1202,0712,086-2.71%56,000194億4793万-7.9%16.640.48
03/222,1102,1542,0862,144+1.8%73,700199億8867万-5.76%17.10.5
03/202,1162,1312,1052,106-0.89%55,500196億3439万-7.71%16.80.49
03/192,1532,1532,1182,125-1.71%79,000198億1153万-7.25%16.950.49
03/182,1802,1842,1432,162-0.6%50,000201億5648万-6%17.250.5
03/152,1772,2032,1712,175-0.23%37,500202億7768万-5.6%17.350.5
03/142,2022,2152,1662,180-0.82%36,600203億2430万-5.67%17.390.51
03/132,2012,2402,1852,198-1.3%27,100204億9211万-5.26%17.540.51
03/122,1662,2552,1662,227+3.25%49,900207億6248万-4.3%17.770.52
03/112,2142,2302,1412,157-4.73%58,200201億987万-7.58%17.210.5
03/082,2892,3392,2442,264-3.21%52,000211億743万-3.21%18.060.53
03/072,3112,3472,3002,339-0.93%34,400218億667万-0.09%18.660.54
03/062,3552,3722,3462,361-0.13%31,900220億1177万+0.9%18.840.55
03/052,3552,3822,3462,364-1.01%24,200220億3974万+1.07%18.860.55
03/042,3742,3982,3372,388+1.4%30,100222億6350万+2.18%19.050.55
03/012,3122,3592,2842,355+0.94%33,900219億5583万+0.77%18.790.55
02/282,3552,3552,2702,333-1.02%60,300217億5073万-0.13%18.610.54
02/272,3512,3702,3292,357+0.38%34,500219億7448万+0.86%18.80.55
02/262,3052,3492,2942,348+2.76%22,800218億9057万+0.38%18.730.54
02/252,2492,2862,2262,285+2.05%29,700213億322万-2.43%18.230.53
02/222,2972,2972,2242,239-2.53%37,000208億7436万-4.52%17.860.52
02/212,3402,3452,2832,297-1.63%29,700214億1510万-2.17%18.320.53
02/202,3802,4102,3222,335-2.38%19,100217億6937万-0.6%18.630.54
02/192,4102,4102,3802,392-0.83%10,800223億79万+1.83%19.080.56
02/182,3962,4122,3772,412+3.88%23,400224億8725万+2.9%19.240.56
02/152,2992,3442,2892,322-0.21%14,700216億4817万-0.77%18.520.54
02/142,3062,3442,3012,327-0.26%18,300216億9479万-0.56%18.560.54
02/132,3492,3502,3072,333-0.3%16,200217億5073万-0.21%18.610.54
02/122,2802,3642,2662,340+3.27%35,300218億1599万+0.21%18.670.54
02/082,3102,3282,2392,266-3.86%39,000211億2608万-2.71%18.080.53
02/072,3702,3882,3272,357-1.5%15,100219億7448万+1.25%18.80.55
02/062,4022,4152,3662,393-0.08%10,000223億1011万+3.15%19.090.56
02/052,3852,4222,3782,395+0.38%21,700223億2876万+3.81%19.110.56
02/042,3102,3932,3062,386+4.06%26,600222億4485万+4.1%19.030.55
02/012,3222,3282,2862,293-0.86%19,700213億7780万+0.53%18.290.53
01/312,3342,3812,3022,313-0.13%30,800215億6427万+1.58%18.450.54
01/302,3462,3652,3142,316-0.17%43,100215億9223万+1.85%18.480.54
01/292,3202,3422,2852,3200%37,300216億2953万+2.07%18.510.54
01/282,3902,4002,3202,320-2.64%27,400216億2953万+2.02%18.510.54
01/252,3542,4132,3542,383+1.53%32,800222億1688万+4.7%19.010.55
01/242,3552,3792,3312,347-0.25%20,000218億8125万+3.16%18.720.54
01/232,3692,3792,3262,353-2.41%31,800219億3719万+3.52%18.770.55
01/222,4592,4592,4042,411-0.58%24,200224億7793万+6.35%19.230.56
01/212,3692,4282,3692,425+3.28%28,500226億845万+7.25%19.350.56
01/182,3492,3752,3402,348+0.95%20,100218億9057万+4.03%18.730.54
01/172,3492,3722,3072,326+0.3%19,400216億8547万+2.97%18.560.54
01/162,3712,3712,2992,319-0.77%20,100216億2020万+2.61%18.50.54
01/152,2452,3592,2452,337+3%16,900217億8802万+3.22%18.640.54
01/112,3252,3572,2312,269-1.73%44,500211億5405万0%18.10.53
01/102,3132,3192,2672,3090%30,000215億2697万+1.49%18.420.54
01/092,3012,3342,2802,309+0.92%27,000215億2697万+1.41%18.420.54
01/082,2542,3242,2532,288+1.6%32,700213億3119万+0.35%18.250.53
01/072,2782,3152,2282,252+3.4%26,900209億9556万-1.31%17.970.52
01/042,1552,1822,1102,178-2.94%32,000203億565万-4.68%17.380.51
2018
12/282,1482,2522,1482,244+3.22%48,800209億2097万-2.05%17.90.52
12/272,1182,1842,1182,174+5.59%40,600202億6836万-5.31%17.340.5
12/262,0302,0802,0252,059+2.34%33,700191億9620万-10.63%16.430.48
12/252,0432,0431,9982,012-4.82%71,400187億5802万-13.16%16.050.47
12/212,1972,2122,1142,114-3.38%62,800197億897万-9.35%16.870.49
12/202,2302,2442,1772,188-3.01%47,400203億9888万-6.62%17.460.51
12/192,2562,2812,2282,256-0.79%27,700210億3285万-4.04%180.52
12/182,3202,3272,2712,274-3.56%42,100212億67万-3.44%18.140.53
12/172,3502,3922,3202,358+0.04%40,300219億8380万-0.21%18.810.55
12/142,3282,3792,2652,357-0.88%62,400219億7448万-0.63%18.80.55
12/132,2842,3782,2302,378+3.89%55,200221億7026万-0.13%18.970.55
12/122,2182,3032,2152,289+4%37,000213億4051万-4.15%18.260.53
12/112,2702,2892,1902,201-3%40,900205億2008万-8.33%17.560.51
12/102,3182,3182,2422,269-2.07%43,500211億5405万-6.08%18.10.53
12/072,3722,3942,3152,317-2.89%42,400216億156万-4.57%18.480.54
12/062,4002,4002,3502,386+0.63%47,300222億4485万-2.13%19.030.55
12/052,3932,4272,3682,371-1.54%46,400221億500万-2.95%18.920.55
12/042,4602,4852,4052,408-2.51%38,500224億4996万-1.63%19.210.56
12/032,4162,4762,4112,470+2.32%26,600230億2799万+0.9%19.710.57
11/302,3872,4202,3662,414+2.2%44,400225億590万-1.35%19.260.56
11/292,3522,4072,3352,362-1.01%74,800220億2110万-3.51%18.840.55
11/282,3352,4042,3332,386+2.36%31,000222億4485万-2.89%19.030.55
11/272,3592,3732,3102,331+0.13%24,800217億3208万-5.47%18.60.54
11/262,3362,3612,3122,328-0.56%18,600217億411万-6.09%18.570.54
11/222,3632,3652,3122,341-0.17%18,900218億2531万-6.02%18.680.54
11/212,3502,3542,3212,345-1.3%35,400218億6260万-6.35%18.710.54
11/202,3802,4062,3682,376-1.16%26,100221億5162万-5.6%18.960.55
11/192,3772,4372,3772,404+0.63%31,700224億1266万-4.94%19.180.56
11/162,3942,4402,3652,389+0.42%42,700222億7282万-5.87%19.060.55
11/152,3722,4192,3472,379-0.5%46,300221億7959万-6.74%18.980.55
11/142,3342,4292,3342,391+2.22%62,700222億9146万-6.75%19.070.55
11/132,4432,4432,3272,339-6.18%92,500218億667万-9.27%18.660.54
11/122,5792,6072,4652,493-2.92%91,100232億4242万-3.93%19.890.58
11/092,5842,6172,5632,568-0.62%50,500239億4165万-1.53%20.490.6
11/082,6112,6222,5712,584+0.58%27,100240億9082万-1.41%20.610.6
11/072,6162,6352,5632,569-1.15%34,400239億5097万-2.43%20.490.6
11/062,5912,6322,5892,599+0.93%21,200242億3066万-1.85%20.730.6
11/052,5582,5992,5462,575-0.35%32,300240億691万-3.09%20.540.6
11/022,5582,6022,5332,584+1.37%38,300240億9082万-3.18%20.610.6
11/012,5202,5732,5002,549+0.99%31,600237億6451万-4.92%20.340.59
10/312,4832,5322,4622,524+1.53%69,100235億3143万-6.45%20.140.59
10/302,4002,4952,3522,486+2.64%107,000231億7716万-8.67%19.830.58