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
03/291,5091,5291,4961,496-0.66%12,900115億4941万-7.83%12.331.22
03/281,4861,5101,4711,506-0.33%14,200116億2662万-7.78%12.421.23
03/271,4811,5111,4641,511+1.07%22,900116億6522万-8.03%12.461.23
03/261,4871,5171,4811,495-0.13%22,000115億4169万-9.5%12.331.22
03/251,5211,5211,4851,497-2.48%23,000115億5713万-9.93%12.341.22
03/221,5401,5531,5311,5350%18,000118億5050万-8.14%12.661.25
03/201,5421,5431,5251,535-0.45%24,600118億5050万-8.63%12.661.25
03/191,5511,5691,5411,542-1.85%19,400119億454万-8.54%12.711.26
03/181,6061,6091,5581,571-2.3%16,600121億2843万-7.21%12.951.28
03/151,6341,6341,6061,608-0.8%12,100124億1408万-5.41%13.261.31
03/141,6401,6471,6121,621-0.8%16,600125億1444万-4.93%13.371.32
03/131,6651,6731,6331,634-1.27%14,600126億1480万-4.56%13.471.33
03/121,6721,6721,6501,655-0.3%21,700127億7693万-3.78%13.651.35
03/111,6571,7121,6521,660+0.18%9,200128億1553万-3.99%13.691.36
03/081,6971,6971,6421,657-0.78%16,300127億9237万-4.66%13.661.35
03/071,7061,7081,6701,670-2%14,500128億9273万-4.35%13.771.36
03/061,7111,7291,7011,704-0.29%6,200131億5522万-2.74%14.051.39
03/051,7191,7261,7051,709-0.64%7,000131億9382万-2.73%14.091.4
03/041,7101,7601,7101,720+0.64%9,100132億7874万-2.27%14.181.4
03/011,7041,7401,7001,709-0.52%9,800131億9382万-3.17%14.091.4
02/281,7081,7191,7001,718-0.12%9,000132億6330万-2.99%14.161.4
02/271,7031,7231,6971,720+1.06%7,000132億7874万-3.1%14.181.4
02/261,7101,7401,6921,702-0.47%15,600131億3978万-4.06%14.031.39
02/251,7421,7421,7021,710+0.47%7,700132億154万-3.72%14.11.4
02/221,7361,7561,7021,702-1.96%10,200131億3978万-4.38%14.031.39
02/211,7511,7591,7351,736-0.4%10,800134億226万-2.58%14.311.42
02/201,7561,7771,7371,743-0.34%9,700134億5630万-2.19%14.371.42
02/191,7271,7571,7021,749+0.63%10,200135億262万-1.85%14.421.43
02/181,7771,7881,7381,738+0.06%19,600134億1770万-2.36%14.331.42
02/151,7511,7731,7131,737-0.8%13,100134億998万-2.25%14.321.42
02/141,6881,7521,6881,751+3.73%11,000135億1807万-1.52%14.441.43
02/131,6561,7281,6001,688-1.8%36,200130億3169万-5.12%13.921.38
02/121,7381,7601,7131,719-0.52%10,100132億7102万-3.54%14.171.4
02/081,7221,7501,7121,728-1.59%11,900133億4050万-2.92%14.251.41
02/071,7871,7901,7501,756-1.84%13,800135億5667万-1.13%14.481.43
02/061,8351,8351,7891,789-2.51%13,000138億1143万+1.13%14.751.46
02/051,8881,9001,8351,835-2.65%11,500141億6656万+4.32%15.131.5
02/041,8821,9481,8821,885+0.16%16,500145億5257万+8.27%15.541.54
02/011,8521,9001,8351,882+1.57%22,000145億2941万+8.98%15.521.54
01/311,8101,8591,8101,853+2.38%15,400143億553万+7.92%15.281.51
01/301,8001,8231,7921,810-0.93%14,500139億7356万+5.85%14.921.48
01/291,8101,8271,7941,827+1.44%10,400141億480万+6.97%15.061.49
01/281,8491,8491,8011,801-2.6%9,900139億408万+5.51%14.851.47
01/251,8401,8731,8011,849+0.49%14,800142億7464万+8%15.241.51
01/241,8401,8401,8021,840+1.27%14,500142億516万+7.29%15.171.5
01/231,7041,8301,7041,817+6.69%17,500140億2760万+5.7%14.981.48
01/221,7691,7701,6801,703-3.46%18,400131億4750万-1.16%14.041.39
01/211,8501,8501,7621,764-2.54%17,700136億1843万+1.79%14.541.44
01/181,7471,8251,7421,810+4.2%20,200139億7356万+3.84%14.921.48
01/171,7471,7571,7021,737+0.46%12,100134億998万-0.8%14.321.42
01/161,7561,7951,7291,729-1.54%10,600133億4822万-2.04%14.261.41
01/151,7001,7981,6961,756+3.54%10,900135億5667万-1.35%14.481.43
01/111,6731,7351,6701,696+1.68%7,200130億9345万-5.62%13.981.38
01/101,7461,7461,6531,668-4.47%17,700128億7729万-8.05%13.751.36
01/091,7791,7891,7081,746-1.85%12,900134億7946万-4.69%14.41.43
01/081,7621,7911,7601,779+0.96%19,400137億3423万-3.68%14.671.45
01/071,7251,7671,7231,762+5.32%30,700136億299万-5.22%14.531.44
01/041,6021,6941,5901,673+1.95%16,200129億1589万-10.63%13.791.37
2018
12/281,5801,6581,5801,641+3.86%17,600126億6884万-13.08%13.531.34
12/271,6011,6241,5561,580+3.95%44,700121億9791万-17.02%13.031.29
12/261,4681,5251,4601,520+7.95%40,900117億3470万-21%12.531.24
12/251,4001,4751,3701,408-7.73%84,600108億7004万-27.76%11.611.15
12/211,6011,6091,4591,526-5.69%80,600117億8102万-22.89%12.581.25
12/201,6601,6991,6161,618-4.82%54,000124億9128万-19.3%13.341.32
12/191,7391,7401,6501,700-2.24%52,200131億2434万-16.13%14.021.39
12/181,7571,7871,7101,739-4.29%52,000134億2542万-15.05%14.341.42
12/171,9001,9001,8151,817-4.87%28,500140億2760万-12.05%14.981.48
12/141,9791,9791,9051,910-1.5%22,900147億4558万-8.44%15.751.56
12/131,9491,9801,9201,939-0.26%22,000149億6946万-7.84%15.991.58
12/121,9091,9701,9091,944+2.21%21,400150億806万-8.3%16.031.59
12/111,9741,9741,8801,902-2.61%30,600146億8382万-10.91%15.681.55
12/102,0152,0151,9401,953-3.36%34,500150億7755万-9.29%16.11.59
12/072,0302,0421,9812,021+0.55%34,600156億252万-6.82%16.661.65
12/062,0662,0662,0022,010-3.27%36,000155億1760万-7.76%16.571.64
12/052,0992,1152,0602,078-1.19%35,900160億4257万-5.03%17.131.7
12/042,1862,2252,1032,103-3.8%26,100162億3558万-3.88%17.341.72
12/032,1372,1952,1372,186+2.34%23,500168億7635万+0.05%18.021.78
11/302,1012,1382,1002,136+1.71%30,700164億9034万-2.2%17.611.74
11/292,1402,1652,1002,100-1.82%38,600162億1242万-3.98%17.311.71
11/282,0602,1482,0602,139+3.23%16,900165億1350万-2.68%17.641.75
11/272,0902,1052,0602,072-0.86%23,000159億9625万-6.29%17.081.69
11/262,0172,0902,0172,090+1.11%9,900161億3521万-6.15%17.231.71
11/222,0992,1022,0372,067+0.88%14,500159億5765万-7.81%17.041.69
11/212,0422,1002,0302,049-1.73%20,600158億1868万-9.3%16.891.67
11/202,1082,1112,0842,085-2.62%11,400160億9661万-8.39%17.191.7
11/192,1402,1772,1232,141+0.05%14,300165億2894万-6.55%17.651.75
11/162,1802,2152,1402,140-1.83%27,000165億2122万-7.12%17.641.75
11/152,1502,2082,1292,180+0.46%31,400168億3003万-6.07%17.971.78
11/142,2162,2352,1702,170-2.03%22,600167億5283万-6.95%17.891.77
11/132,1202,2302,1052,2150%26,400171億24万-5.66%18.261.81
11/122,2152,2602,1852,215-4.32%29,800171億24万-6.1%18.261.81
11/092,2902,3262,2882,315-1.07%24,100178億7226万-2.44%19.091.89
11/082,3472,3862,3122,340-0.3%31,900180億6526万-1.97%19.291.91
11/072,3272,3752,3272,347+0.86%18,100181億1930万-2.29%19.351.92
11/062,3372,3652,3202,327-0.43%13,700179億6490万-3.8%19.191.9
11/052,3962,4182,3172,337-1.43%15,600180億4210万-4.3%19.271.91
11/022,2592,3922,2582,371+5.33%36,500183億459万-3.74%19.551.94
11/012,3082,3752,2482,251-0.31%51,800173億7817万-9.12%18.561.84
10/312,1202,2762,0872,258+9.08%29,300174億3221万-9.46%18.621.84
10/301,9802,0981,9802,070+1.97%33,900159億8081万-17.5%17.071.69