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
03/292,0032,0031,9451,982+0.25%39,000132億7937万-6.24%6.470.54
03/282,0512,0511,9641,977-3.7%51,100132億4587万-6.92%6.460.54
03/272,0702,0782,0412,053-1.63%17,200137億5507万-3.93%6.710.56
03/262,0282,0882,0252,087+4.35%33,800139億8287万-2.84%6.820.57
03/252,0152,0161,9802,000-3.61%23,800133億9997万-7.28%6.530.55
03/222,0752,0792,0342,075+0.05%26,000139億247万-4.29%6.780.57
03/202,0822,0882,0522,074-0.38%23,700138億9577万-4.64%6.770.57
03/192,1062,1062,0742,082-1.79%30,000139億4937万-4.45%6.80.57
03/182,0852,1592,0632,120+1.73%46,700142億397万-2.48%6.930.58
03/152,0662,1152,0662,084+0.63%27,200139億6277万-3.47%6.810.57
03/142,1342,1342,0692,071-2.31%28,100138億7567万-3.76%6.770.57
03/132,1332,1702,0992,120-0.19%29,600142億397万-1.21%6.930.58
03/122,0992,1432,0912,124+3.66%45,300142億3077万-0.65%6.940.58
03/112,0342,0652,0192,049+1.14%46,800137億2827万-3.58%6.690.56
03/082,0552,0731,9962,026-3.62%63,600135億7417万-4.03%6.620.55
03/072,1332,1482,0922,102-1.82%36,800140億8337万+0.19%6.870.57
03/062,0912,1562,0812,141+1.13%53,500143億4467万+2.83%6.990.58
03/052,1712,1712,1012,117-3.11%59,900141億8387万+2.47%6.920.58
03/042,2002,2082,1612,185+1.16%41,500146億3946万+6.48%7.140.6
03/012,1702,2292,1482,160-0.18%46,900144億7196万+6.14%7.060.59
02/282,2142,2642,1612,164-1.59%43,800144億9876万+7.18%7.070.59
02/272,2792,2792,1852,199-2.48%65,000147億3326万+9.95%7.180.6
02/262,2872,2952,2142,255-2.38%48,100151億846万+13.77%7.370.62
02/252,3132,3392,2882,310+0.65%59,500154億7696万+17.8%7.550.63
02/222,2152,3582,1822,295+2.59%133,700153億7646万+18.36%7.50.63
02/212,2612,2912,2332,237-2.53%54,800149億8786万+16.63%7.310.61
02/202,3262,3352,2512,295-1.08%71,100153億7646万+20.85%7.50.63
02/192,3122,3552,2492,320+0.39%84,800155億4396万+23.67%7.580.63
02/182,4002,4002,3022,311+1.05%86,700154億8366万+24.92%7.550.63
02/152,2202,3472,2052,287+1.78%104,600153億2286万+25.32%7.470.62
02/142,2502,3642,2102,247+3.64%206,600150億5486万+24.63%7.340.61
02/132,0582,1692,0422,168+10.16%249,200145億2556万+21.66%7.080.59
02/122,0002,0101,9311,968+12.84%192,300131億8557万+11.69%6.430.54
02/081,9041,9781,7341,744-8.11%137,200116億8477万-0.17%5.70.48
02/071,9391,9401,8811,898-1.04%34,800127億1657万+8.89%6.20.52
02/061,9421,9601,8981,918-0.31%46,100128億5057万+10.68%6.270.52
02/051,8101,9451,8101,924+7.13%84,700128億9077万+11.99%6.280.53
02/041,7491,7961,7291,796+5.09%39,900120億3317万+5.46%5.870.49
02/011,7161,7421,7041,709-0.12%22,800114億5027万+0.71%5.580.47
01/311,7181,7351,6951,711+1.48%18,500114億6367万+1%5.590.47
01/301,7421,7421,6661,686-3.77%20,200112億9617万-0.47%5.510.46
01/291,7551,7651,7011,752-0.17%15,200117億3837万+3.36%5.720.48
01/281,7801,7801,7441,755-0.34%12,600117億5847万+3.42%5.730.48
01/251,7791,7831,7501,761+0.4%11,500117億9867万+3.59%5.750.48
01/241,7021,7591,6821,754+3.06%13,800117億5177万+2.87%5.730.48
01/231,7071,7131,6911,702-2.01%6,700114億337万-0.35%5.560.46
01/221,7581,7581,7061,737-0.29%15,200116億3787万+1.52%5.670.47
01/211,7801,7801,7291,742-0.51%16,200116億7137万+1.52%5.690.48
01/181,7761,7871,7491,751-1.24%8,800117億3167万+1.39%5.720.48
01/171,7701,7981,7651,773+0.57%22,600118億7907万+2.25%5.790.48
01/161,7211,7701,6801,763+2.44%25,600118億1207万+1.38%5.760.48
01/151,6781,7281,6641,721+2.56%11,300115億3067万-1.32%5.620.47
01/111,6881,7041,6621,6780%12,100112億4257万-4.28%5.480.46
01/101,6961,6961,6631,678-3.23%11,500112億4257万-4.82%5.480.46
01/091,7351,7351,6991,734-0.06%12,300116億1777万-2.2%5.660.47
01/081,6981,7411,6601,735+4.58%20,200116億2447万-2.53%5.670.47
01/071,6411,6801,6411,659+3.75%10,800111億1527万-7.06%5.420.45
01/041,6371,6371,5651,599-2.86%19,400107億1327万-10.82%5.220.44
2018
12/281,6121,6511,6011,646+0.24%16,500110億2817万-8.61%5.380.45
12/271,6481,6481,5941,642+5.73%27,700110億137万-9.03%5.360.45
12/261,5001,5591,5001,553+0.98%39,900104億507万-14.15%5.070.42
12/251,5521,5601,5281,538-6.39%73,000103億457万-15.54%5.020.42
12/211,6411,7121,5901,643+0.74%65,500110億807万-10.27%5.370.45
12/201,7001,7121,6161,631-4.4%50,500109億2767万-11.41%5.330.45
12/191,7321,7321,6901,706-1.39%25,300114億3017万-7.78%5.570.47
12/181,7501,7601,7271,730-3.67%23,200115億9097万-6.79%5.650.47
12/171,8301,8301,7841,796-2.07%16,200120億3317万-3.65%5.870.49
12/141,9091,9091,8261,834-2.86%20,400122億8777万-2.08%5.990.5
12/131,8431,8961,8361,888+3.45%16,600126億4957万+1.18%6.170.52
12/121,7711,8411,7651,825+2.76%19,500122億2747万-1.62%5.960.5
12/111,8711,8711,7631,776-5.03%35,500118億9917万-3.9%5.80.48
12/101,9681,9681,8561,870-6.31%27,100125億2897万+1.52%6.110.51
12/071,9682,0111,9561,996+2.94%54,600133億7317万+8.83%6.520.54
12/061,9311,9411,8561,939+2.48%51,100129億9127万+6.66%6.330.53
12/051,8751,9171,8641,892+0.26%26,400126億7637万+4.82%6.180.52
12/041,9581,9651,8801,887-3.63%19,900126億4287万+5.3%6.160.52
12/031,9601,9661,9501,958+1.35%29,400131億1857万+10.12%6.40.53
11/301,9321,9421,8721,932+0.42%38,300129億4437万+9.71%6.310.53
11/291,9311,9451,9071,924+1.75%35,100128億9077万+10.19%6.280.53
11/281,8701,9181,8511,891+0.53%25,400126億6967万+9.12%6.180.52
11/271,8751,8811,8081,881+1.29%37,100126億267万+9.23%6.140.51
11/261,7871,8661,7871,857+4.03%38,600124億4187万+8.47%6.070.51
11/221,7941,7991,7361,785+1.77%24,600119億5947万+4.75%5.830.49
11/211,7141,7561,7111,754+0.29%36,800117億5177万+3.3%5.730.48
11/201,7981,7981,7451,749-4.89%27,400117億1827万+3.25%5.710.48
11/191,8001,8461,8001,839+2.17%12,300123億2127万+8.88%6.010.5
11/161,8761,8761,7901,800-4.05%35,000120億5997万+7.08%5.880.49
11/151,8411,8791,8151,876+1.08%22,500125億6917万+12%6.130.51
11/141,8951,9251,8301,856+0.05%58,600124億3517万+11.4%6.060.51
11/131,9221,9221,8301,855-4.73%70,800124億2847万+11.81%6.060.51
11/122,0302,0301,9431,947-2.89%159,600130億4487万+17.93%6.360.53
11/091,6882,0641,6602,005+20.49%334,900134億3347万+22.18%6.550.55
11/081,6611,6711,6441,664+2.27%17,900111億4877万+2.09%5.440.45
11/071,6451,6591,6251,627-0.31%16,600109億87万-0.31%5.310.44
11/061,6311,6471,6201,6320%5,500109億3437万-0.31%5.330.45
11/051,6401,6601,6301,632-1.75%9,400109億3437万-0.67%5.330.45
11/021,6231,6771,6101,661+3.17%14,300111億2867万+0.73%5.430.45
11/011,6121,6261,5891,610-0.19%16,200107億8697万-2.6%5.260.44
10/311,5751,6191,5651,613+2.61%12,100108億707万-2.83%5.270.44
10/301,5311,5791,5141,572+3.56%24,500105億3237万-5.76%5.140.43