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
03/292,6242,6252,5992,613-0.46%38,400306億8599万-1.66%10.090.53
03/282,6552,6582,6142,625-1.02%41,700308億2691万-1.43%10.140.54
03/272,6602,6602,6192,652-1.23%39,000311億4399万-0.56%10.240.54
03/262,6642,6992,6512,685+1.47%64,700315億3153万+0.6%10.370.55
03/252,6602,6602,6102,646-1.53%68,200310億7353万-0.86%10.220.54
03/222,6852,6872,6402,687+0.11%73,800315億5501万+0.75%10.380.55
03/202,6502,6842,6302,684+1.13%52,700315億1978万+0.83%10.370.55
03/192,6622,6622,6292,654-0.6%44,500311億6747万-0.3%10.250.54
03/182,6242,6702,6052,670+2.5%52,900313億5537万+0.26%10.310.54
03/152,5972,6132,5972,605+0.31%66,700305億9204万-2.21%10.060.53
03/142,5942,6182,5932,597+0.27%71,900304億9809万-2.7%10.030.53
03/132,5912,6102,5902,590-0.54%54,100304億1589万-3.21%100.53
03/122,6022,6182,5982,604+1.09%37,600305億8030万-2.94%10.060.53
03/112,5512,5762,5512,576+0.86%43,400302億5148万-4.17%9.950.53
03/082,5902,6052,5442,554-2.26%64,800299億9312万-5.13%9.860.52
03/072,6502,6502,6002,613-1.51%41,700306億8599万-3.15%10.090.53
03/062,6722,6722,6322,653-0.64%43,600311億5573万-1.81%10.250.54
03/052,6952,6952,6552,670-1.44%46,200313億5537万-1.26%10.310.54
03/042,7312,7342,7002,709+0.11%31,200318億1337万+0.04%10.460.55
03/012,7132,7312,6722,706-0.26%51,300317億7814万-0.11%10.450.55
02/282,7292,7292,6912,713-0.44%58,600318億6035万+0.15%10.480.55
02/272,7482,7582,7072,725-0.26%61,300320億127万+0.55%10.520.56
02/262,7502,7612,7212,7320%39,000320億8347万+0.81%10.550.56
02/252,7472,7552,7272,7320%33,300320億8347万+0.81%10.550.56
02/222,7502,7502,7042,732-0.73%36,200320億8347万+0.92%10.550.56
02/212,7282,7622,6972,752+0.84%65,400323億1835万+1.81%10.630.56
02/202,6992,7382,6972,729+1.11%41,900320億4824万+1.15%10.540.56
02/192,6902,7172,6612,699+0.67%37,600316億9594万+0.11%10.420.55
02/182,6292,7192,6292,681+3.27%90,900314億8455万-0.45%10.350.55
02/152,5712,6072,5562,596+0.7%69,400304億8635万-3.53%10.030.53
02/142,6572,6572,5402,578-3.52%162,700302億7496万-4.27%9.960.53
02/132,7052,7182,6022,672-1%104,400313億7886万-0.85%10.320.54
02/122,6822,7102,6602,699+0.63%43,400316億9594万+0.3%10.420.55
02/082,7152,7152,6672,682-1.61%59,900314億9630万-0.07%10.360.55
02/072,7432,7432,7032,726-1.62%36,400320億1301万+1.79%10.530.56
02/062,7642,7742,7452,771+0.18%20,300325億4147万+3.78%10.70.56
02/052,7472,7842,7292,766+0.84%43,400324億8276万+4.18%10.680.56
02/042,6712,7442,6582,743+3.2%48,100322億1265万+3.9%10.590.56
02/012,6852,6992,6272,658-2.1%57,300312億1445万+1.06%10.260.54
01/312,7172,7332,6892,715+0.48%58,000318億8383万+3.31%10.480.55
01/302,7132,7592,6842,702-0.41%71,700317億3117万+2.82%10.430.55
01/292,7242,7302,6872,713-1.6%55,600318億6035万+3.2%10.480.55
01/282,7512,7782,7472,757+0.36%30,600323億7706万+4.79%10.650.56
01/252,7172,7942,7172,747+1.1%37,100322億5963万+4.37%10.610.56
01/242,6952,7252,6722,7170%28,400319億732万+3.15%10.490.55
01/232,6932,7342,6802,717-0.26%34,300319億732万+2.99%10.490.55
01/222,7242,7672,6962,724-0.47%43,100319億8953万+3.06%10.520.56
01/212,7122,7422,6872,737+2.59%34,200321億4219万+3.32%10.570.56
01/182,6522,6852,6382,668+1.64%40,000313億3189万+0.53%10.30.54
01/172,6302,6642,6082,625-0.08%51,400308億2691万-1.5%10.140.54
01/162,6522,6522,6152,627-1.76%40,900308億5040万-1.98%10.150.54
01/152,6192,6742,5912,674+1.6%46,200314億235万-0.93%10.330.55
01/112,6202,6382,6042,632+0.46%30,500309億912万-3.06%10.160.54
01/102,6522,6522,5862,620-1.21%35,100307億6819万-4.06%10.120.53
01/092,6142,6562,6012,652+0.87%32,600311億4399万-3.42%10.240.54
01/082,5872,6412,5692,629+1.86%39,700308億7389万-4.71%10.150.54
01/072,5652,6192,5512,581+2.62%33,800303億1019万-6.82%9.970.53
01/042,4912,5182,4502,515-1.02%42,300295億3512万-9.69%9.710.51
2018
12/282,5142,5722,4962,541+1.15%51,000298億4045万-9.28%9.810.52
12/272,5002,5192,4762,512+4.28%55,100294億9989万-10.73%9.70.51
12/262,4102,4282,3702,409+1.39%48,600282億9030万-14.73%9.30.49
12/252,3822,4372,3592,376-5.49%52,400279億276万-16.43%9.180.48
12/212,5712,6042,5112,514-3.6%69,500295億2337万-12.22%9.710.51
12/202,6792,6792,5932,608-3.94%62,100306億2727万-9.38%10.070.53
12/192,7002,7662,6782,715-0.26%41,300318億8383万-6.02%10.480.55
12/182,6952,7602,6722,722-1.09%61,100319億6604万-6.04%10.510.55
12/172,7582,7782,7372,752-0.83%44,700323億1835万-5.36%10.630.56
12/142,7852,8002,7322,775-1.56%58,700325億8845万-5.55%10.720.57
12/132,8042,8292,7642,819+0.57%74,500331億517万-4.89%10.890.57
12/122,8522,8642,7802,803-1.06%66,700329億1727万-6.16%10.820.57
12/112,9262,9262,8032,833-1.5%35,200332億6958万-5.88%10.940.58
12/102,8622,8922,8202,876-0.14%52,400337億7455万-5.18%11.110.59
12/072,9402,9402,8382,880-2.04%56,700338億2153万-5.7%11.120.59
12/063,0053,0202,9232,940-2.16%56,800345億2614万-4.2%11.350.6
12/053,0253,0603,0003,005-2.59%46,100352億8947万-2.47%11.60.61
12/043,0553,1303,0553,085+0.33%73,800362億2896万0%11.910.63
12/033,0703,1103,0353,075+1.32%52,100361億1153万-0.23%11.880.63
11/303,0103,0552,9883,035+1.27%42,000356億4178万-1.46%11.720.62
11/292,9873,0052,9682,997+0.88%32,300351億9553万-2.73%11.570.61
11/282,9012,9762,8902,971+1.64%39,700348億9019万-3.88%11.470.61
11/272,9622,9622,9042,923-0.51%27,500343億2650万-5.74%11.290.6
11/262,8792,9532,8722,938+0.34%37,600345億265万-5.77%11.350.6
11/222,9082,9292,8802,928+2.16%51,400343億8522万-6.6%11.310.6
11/212,7742,8782,7712,866+3.02%70,800336億5712万-9.19%11.070.58
11/202,8102,8212,7732,782-2.39%94,300326億7065万-12.54%10.740.57
11/192,8902,9182,8462,850-2.3%42,700334億6922万-11.19%11.010.58
11/162,8902,9232,8742,917+2.06%74,200342億5604万-9.75%11.270.59
11/152,8852,9242,8522,858-0.94%73,400335億6317万-12.2%11.040.58
11/142,9182,9352,8752,885-1.13%105,200338億8024万-12.07%11.140.59
11/133,0403,0402,8962,918-2.38%157,900342億6778万-11.79%11.270.59
11/123,1903,3202,9152,989-14.48%404,100351億158万-10.46%11.540.61
11/093,4353,5253,4203,495+1.75%66,300410億4383万+3.86%13.50.71
11/083,4803,5753,4103,435+1.33%62,400403億3922万+1.84%13.270.7
11/073,4453,4803,3803,390+0.44%61,600398億1075万+0.33%13.090.69
11/063,4353,4503,3753,375-1.17%38,300396億3460万-0.24%13.030.69
11/053,3953,4403,3903,415+0.74%50,400401億434万+0.89%13.190.7
11/023,2853,4403,2753,390+3.67%91,600398億1075万+0.03%13.090.69
11/013,2153,3003,2003,270+0.93%59,800384億152万-3.65%12.630.67
10/313,1603,2403,1453,240+4.52%54,900380億4922万-4.87%12.510.66
10/303,0203,1303,0103,100+2.65%138,400364億511万-9.36%11.970.63