株価チャート

2018/10/15~2019/03/26

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
03/261,1001,1301,1001,130+8.13%50017億5432万+4.82%-0.26
03/251,0511,0511,0451,045-1.51%1,10016億2236万-2.88%-0.24
03/221,0521,0611,0451,061+0.95%1,00016億4720万-1.58%-0.24
03/201,0481,0521,0481,051-2.5%1,20016億3167万-2.69%-0.24
03/191,0801,0801,0781,078-2.97%20016億7359万-0.28%-0.24
03/181,0511,1111,0511,111+5.71%80017億2482万+2.68%-0.25
03/151,0511,0511,0511,0510%30016億3167万-2.69%-0.24
03/141,0521,0521,0511,0510%50016億3167万-2.69%-0.24
03/131,0511,0511,0511,0510%30016億3167万-2.78%-0.24
03/121,0631,0631,0511,051-1.13%80016億3167万-2.78%-0.24
03/111,0511,0631,0511,063+1.24%30016億5030万-1.76%-0.24
03/081,0501,0501,0501,050-1.5%30016億3012万-3.05%-0.24
03/071,0651,0661,0651,0660%1,10016億5496万-1.75%-0.24
03/061,0681,0681,0661,066-0.84%30016億5496万-1.93%-0.24
03/051,0771,0771,0751,075-2.89%40016億6893万-1.38%-0.24
03/041,1071,1071,1071,1070%10017億1861万+1.47%-0.25
02/261,1591,1591,0991,107+0.73%1,30017億1861万+1.37%-0.25
02/251,0991,0991,0991,099+3%70017億619万+0.64%-0.25
02/221,0701,0741,0651,067+0.47%1,40016億5651万-2.38%-0.24
02/211,1051,1051,0471,062-6.27%4,00016億4875万-3.01%-0.24
02/201,1331,1331,1331,133-2.75%10017億5898万+3.28%-0.26
02/141,0711,1661,0601,165+8.78%1,20018億866万+6.3%-0.26
02/131,0981,1001,0641,071-1.02%5,00016億6272万-2.01%-0.24
02/121,0601,0821,0601,082+2.56%70016億7980万-1.1%-0.25
02/081,0961,0961,0551,055-2.76%60016億3788万-3.65%-0.24
02/071,0961,0961,0851,085-1%30016億8446万-1%-0.25
02/061,0961,0961,0961,0960%90017億154万+0.09%-0.25
02/051,0961,0961,0961,0960%10017億154万+0.46%-0.25
02/041,0851,0961,0851,096+1.01%20017億154万+0.83%-0.25
02/011,0321,0911,0321,085+2.17%1,00016億8446万0%-0.25
01/311,0321,0621,0321,062+0.38%20016億4875万-2.3%-0.24
01/301,0361,0661,0361,058-0.75%90016億4254万-3.02%-0.24
01/291,0661,0661,0661,0660%10016億5496万-2.74%-0.24
01/281,0661,0661,0661,0660%20016億5496万-3.27%-0.24
01/251,0961,0961,0661,066-2.74%70016億5496万-3.7%-0.24
01/241,0951,1031,0951,096+0.09%30017億154万-1.53%-0.25
01/231,0991,1021,0951,095-3.01%60016億9998万-1.97%-0.25
01/221,1191,1301,1191,129+0.89%60017億5277万+0.71%-0.26
01/211,1301,1301,1191,1190%30017億3724万-0.53%-0.25
01/181,1191,1191,1191,119-0.09%2,20017億3724万-0.8%-0.25
01/171,1331,1331,1201,120-0.09%90017億3880万-1.06%-0.25
01/161,1331,1331,1211,1210%70017億4035万-1.23%-0.25
01/151,1211,1331,1211,1210%40017億4035万-1.58%-0.25
01/111,1091,1211,1091,121+1.08%20017億4035万-1.84%-0.25
01/101,0981,1091,0981,109+1%50017億2172万-3.23%-0.25
01/091,0871,0981,0871,0980%90017億464万-4.6%-0.25
01/081,0631,1101,0381,098+0.46%2,00017億464万-5.02%-0.25
01/071,0931,0991,0331,0930%3,30016億9688万-5.78%-0.25
01/041,0941,1211,0931,093-0.09%2,00016億9688万-6.34%-0.25
2018
12/281,0851,0941,0641,094+3.7%40016億9843万-6.73%-0.25
12/271,0081,0551,0081,055+4.77%3,00016億3788万-10.59%-0.24
12/269671,0079671,007+2.55%2,50015億6336万-15.09%-0.23
12/251,0311,031976982-6.48%8,80015億2455万-17.89%-0.22
12/211,1061,1139971,050-7.57%26,50016億3012万-13.01%-0.24
12/201,1501,1501,1201,136-2.66%1,10017億6364万-6.5%-0.26
12/191,1551,1671,1551,167-1.52%3,60018億1176万-4.42%-0.26
12/181,1861,1861,1801,185-1.09%40018億3971万-3.19%-0.27
12/171,1981,1981,1981,198-1.07%10018億5989万-2.44%-0.27
12/141,2021,2111,1931,211+0.75%1,10018億8007万-1.62%-0.27
12/131,2131,2131,2021,202-0.99%20018億6610万-2.51%-0.27
12/111,1871,2141,1871,214+2.27%60018億8473万-1.7%-0.28
12/101,2021,2021,1871,187-2.3%20018億4281万-4.12%-0.27
12/071,2141,2151,2141,215+0.08%30018億8628万-2.1%-0.28
12/061,2071,2141,1951,214+0.58%6,40018億8473万-2.41%-0.28
12/051,2071,2071,2071,2070%40018億7386万-2.9%-0.27
12/041,2321,2371,2071,207+0.42%70018億7386万-3.21%-0.27
12/031,2021,2021,2021,202+0.25%70018億6610万-4.22%-0.27
11/301,2031,2031,1971,199-2.68%30018億6144万-5.22%-0.27
11/291,2271,2321,2271,232+0.98%30019億1268万-3.37%-0.28
11/281,2201,2201,2071,2200%1,20018億9405万-4.91%-0.28
11/271,2201,2201,2201,220+0.16%80018億9405万-5.43%-0.28
11/261,2551,2551,2181,218-2.95%1,40018億9094万-6.16%-0.28
11/221,2551,2551,2551,2550%10019億4838万-3.83%-0.28
11/211,2551,2551,2421,2550%1,10019億4838万-4.34%-0.28
11/201,2191,2701,1891,255+2.95%1,80019億4838万-4.78%-0.28
11/191,2551,2551,2171,219-2.87%1,90018億9249万-8%-0.28
11/161,2561,2641,2541,255-0.08%2,10019億4838万-5.85%-0.28
11/151,2501,2651,2501,2560%50019億4994万-6.27%-0.28
11/141,2571,2571,2551,256-1.1%3,00019億4994万-6.82%-0.28
11/131,2701,2701,2701,270+1.03%10019億7167万-6.34%-0.29
11/121,2571,2571,2571,257-1.02%20019億5149万-7.84%-0.28
11/081,2671,2751,2671,270+0.24%1,20019億7167万-7.43%-0.29
11/071,2701,2701,2671,267-1.02%80019億6701万-8.12%-0.29
11/061,2801,2801,2801,280+2.4%10019億8720万-7.65%-0.29
11/051,2641,2641,2501,250-2.11%60019億4062万-10.2%-0.28
11/021,2841,2841,2581,2770%2,40019億8254万-8.79%-0.29
11/011,2701,2771,2551,2770%1,50019億8254万-9.17%-0.29
10/311,2161,2771,2061,277+7.67%1,80019億8254万-9.62%-0.29
10/301,2901,3001,1551,186-10.15%20,00018億4126万-16.42%-0.27
10/291,3801,3921,3201,320-6.18%6,90020億4930万-7.56%-0.3
10/261,3971,4251,3501,407-3.03%3,80021億8436万-1.68%-0.32
10/251,4191,4511,4111,451-0.21%60022億5267万+1.4%-0.33
10/241,4151,4541,4071,454+2.83%1,50022億5733万+1.68%-0.33
10/231,4001,4141,4001,414+0.35%20021億9523万-1.12%-0.32
10/221,4101,4111,4021,409-0.35%1,50021億8747万-1.54%-0.32
10/191,4051,4141,4051,414+0.64%20021億9523万-1.19%-0.32
10/181,4051,4111,4051,405-0.99%90021億8126万-1.82%-0.32
10/171,4001,4471,3991,419+0.5%2,40022億299万-0.84%-0.32
10/161,3971,4121,3951,412-0.49%50021億9213万-1.33%-0.32
10/151,3951,4191,3941,419-0.07%1,20022億299万-0.98%-0.32