株価チャート

2018/07/12～2019/03/28

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
03/282,1072,1072,0722,072-3.18%2,30023億2064万-3.4%17.081.17
03/262,1402,1402,1402,1400%6,30023億9680万-0.19%17.651.2
03/252,1492,1492,1402,140+0.94%90023億9680万-0.05%17.651.2
03/222,1192,1202,1192,120+0.05%30023億7440万-0.75%17.481.19
03/182,0822,1192,0822,119+1.88%20023億7328万-0.56%17.471.19
03/142,0802,0802,0802,080-1.14%10023億2960万-2.21%17.151.17
03/132,1202,1402,1042,104-3.93%7,00023億5648万-0.85%17.351.18
03/122,1892,1902,1892,190+2.82%30024億5280万+3.55%18.061.23
03/082,1302,1302,1302,130-3.18%10023億8560万+1.04%17.561.2
03/052,2002,2002,2002,200-2.22%10024億6400万+4.17%18.141.24
03/042,2502,2502,2502,250+2.27%70025億2000万+6.28%18.551.27
03/012,2002,2292,1992,200-0.77%4,50024億6400万+3.72%18.141.24
02/262,2172,2172,2012,217-3.48%2,30024億8304万+4.13%18.281.25
02/252,2972,2972,2962,297+2.23%1,00025億7264万+7.59%18.941.29
02/192,2472,2472,2472,247+5.49%10025億1664万+5.15%18.531.26
02/182,1302,1302,1302,130+1.38%10023億8560万-0.56%17.561.2
02/152,1012,1012,1012,101-2.28%10023億5312万-2.42%17.321.18
02/062,1502,1502,1502,150-0.56%10024億800万-0.69%17.731.21
02/052,1552,1622,1552,162+2.71%20024億2144万-0.55%17.831.22
02/042,1052,1052,1052,105-0.47%10023億5760万-3.53%17.361.18
01/302,1072,1152,1072,115+0.71%50023億6880万-3.51%17.441.19
01/292,1002,1002,1002,1000%20023億5200万-4.63%17.321.18
01/252,0602,1002,0602,100+0.48%70023億5200万-5.19%17.321.18
01/222,0902,0902,0902,090+1.46%10023億4080万-6.11%17.231.18
01/112,0602,0602,0602,0600%10023億720万-8.04%16.991.16
01/092,0602,0602,0602,060+0.49%30023億720万-8.61%16.991.16
01/082,0502,0502,0502,050+1.49%10022億9600万-9.57%16.91.15
01/072,0202,0202,0202,020+1%10022億6240万-11.56%16.661.14
01/041,9612,0001,9612,000-0.99%1,20022億4000万-13.12%16.491.13
2018
12/271,9702,0201,9702,020+4.12%30022億6240万-13.08%16.661.14
12/261,9401,9401,9401,9400%10021億7280万-17.27%161.09
12/251,8751,9401,8751,940-3.24%13,10021億7280万-18.14%161.09
12/212,0502,1001,9502,005-10.89%3,40022億4560万-16.28%16.531.13
12/202,2702,2702,2502,250-3.02%30025億2000万-6.99%18.551.27
12/192,3202,3202,3202,320-0.85%20025億9840万-4.76%19.131.31
12/182,3432,3432,3402,340-2.9%30026億2080万-4.41%19.291.32
12/142,3992,4362,3992,410+2.12%40026億9920万-1.99%19.871.36
12/132,3552,3602,3552,3600%30026億4320万-4.41%19.461.33
12/122,3602,3602,3592,3600%1,10026億4320万-4.92%19.461.33
12/112,3812,4002,3602,360-2.44%60026億4320万-5.52%19.461.33
12/072,3702,4192,3702,419+1.64%30027億928万-3.86%19.951.36
12/052,3802,3802,3802,3800%40026億6560万-5.89%19.621.34
11/282,3562,4062,3562,380+0.8%40026億6560万-6.52%19.621.34
11/272,3612,3942,3602,361-0.17%1,00026億4432万-7.88%19.471.33
11/262,3652,3652,3652,365-0.21%8,50026億4880万-8.23%19.51.33
11/222,4202,4202,3702,370-2.07%4,30026億5440万-8.49%19.541.33
11/212,3602,4202,3602,420+1.64%1,10027億1040万-6.96%19.951.36
11/202,4002,4002,3812,381-2.26%30026億6672万-8.81%19.631.34
11/142,4312,4362,4312,436+1.5%20027億2832万-7.06%20.091.37
11/132,4002,4002,4002,4000%10026億8800万-8.64%19.791.35
11/122,4202,4502,4002,400-2.83%2,60026億8800万-8.92%19.791.35
11/062,5002,5002,4702,470+0.73%2,20027億6640万-6.62%20.371.39
11/052,4522,4522,4522,452-3.84%10027億4624万-7.51%20.221.38
11/022,5502,5502,5202,5500%80028億5600万-4.1%21.031.44
10/312,5502,5502,5502,550-0.78%10028億5600万-4.17%21.031.44
10/302,5202,5702,5202,5700%50028億7840万-3.53%21.191.45
10/292,5712,5752,5702,570-1.27%70028億7840万-3.64%21.191.45
10/262,5812,6032,5652,603-2.29%40029億1536万-2.51%21.461.47
10/252,6202,6642,6012,664+1.64%70029億8368万-0.26%21.971.5
10/192,6212,6212,6212,6210%30029億3552万-1.87%21.611.48
10/172,6212,6212,6212,621-1.09%10029億3552万-1.91%21.611.48
10/152,6402,6502,6402,650-1.49%20029億6800万-0.9%21.851.49
10/112,7122,7122,6902,690-2.61%50030億1280万+0.49%22.181.51
10/102,8122,8122,7622,762-2.06%30030億9344万+3.14%22.771.55
09/282,8202,8202,8202,820+2.92%20031億5840万+5.38%23.251.59
09/272,8002,8002,7402,740-2.14%30030億6880万+2.54%22.591.54
09/262,8002,8002,8002,800+0.04%10031億3600万+4.83%23.091.58
09/252,7452,8002,7452,799+2.75%80031億3488万+4.91%23.081.58
09/212,6952,7242,6952,724+1.64%60030億5088万+2.21%22.461.53
09/202,6462,6802,6462,680+0.9%80030億160万+0.56%22.11.51
09/192,6562,6562,6562,656-0.82%10029億7472万-0.45%21.91.49
09/182,6782,6782,6782,678+2.64%50029億9936万+0.26%22.081.51
09/142,5832,6102,5832,609+0.73%80029億2208万-2.39%21.511.47
09/132,6052,6052,5822,590-0.58%80029億80万-3.29%21.361.46
09/122,6522,6522,6022,605-1.66%40029億1760万-2.94%21.481.47
09/112,6492,6492,6492,649+0.72%20029億6688万-1.49%21.841.49
09/102,6402,6502,6302,630-0.38%50029億4560万-2.41%21.691.48
09/062,5552,6402,5552,640+1.34%90029億5680万-2.19%21.771.49
09/032,6342,6342,5832,605-1.14%50029億1760万-3.55%21.481.47
08/312,6352,6352,6352,6350%10029億5120万-2.59%21.731.48
08/302,6352,6352,6352,6350%20029億5120万-2.7%21.731.48
08/282,6352,6352,6352,635+0.19%10029億5120万-2.88%21.731.48
08/272,6302,6302,6302,630-1.13%10029億4560万-3.24%21.691.48
08/212,6602,6602,6602,6600%30029億7920万-2.31%21.931.5
08/152,6602,6602,6602,660-0.41%10029億7920万-2.46%21.931.5
08/132,6782,6782,6712,671-2.09%20029億9152万-2.23%22.021.5
08/102,7512,7602,7222,728+0.29%1,00030億5536万-0.33%22.491.54
08/082,7202,7202,7202,720+0.74%10030億4640万-0.73%22.431.53
08/032,6712,7002,6712,700-0.74%1,10030億2400万-1.57%22.261.52
08/012,7202,7202,7202,7200%20030億4640万-1.02%22.431.53
07/312,7202,7202,7202,720-0.04%10030億4640万-1.16%22.431.53
07/272,7212,7212,7212,7210%10030億4752万-1.23%22.441.53
07/252,7452,7452,7212,721-0.55%30030億4752万-1.38%22.441.53
07/242,7362,7362,7362,736-0.04%20030億6432万-0.98%22.561.54
07/202,7372,7382,7372,737-0.04%50030億6544万-1.05%22.571.54
07/192,7382,7382,7382,738+0.44%20030億6656万-1.08%22.581.54
07/182,7242,7262,7242,726-0.8%30030億5312万-1.62%22.481.53
07/172,6862,7482,6862,748+0.44%20030億7776万-0.94%22.661.55
07/132,7282,7442,7282,736+0.04%40030億6432万-1.51%22.561.54
07/122,7272,7352,7272,735-2.08%20030億6320万-1.72%22.551.54