株価チャート

2018/10/19～2019/03/27

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
03/271,9951,9951,9571,970+0.66%90028億9590万+1.29%-0.41
03/261,9081,9571,9081,957+2.57%50028億7679万+0.67%-0.41
03/251,9571,9591,9081,908-0.47%2,20028億476万-1.85%-0.4
03/221,9181,9181,9151,9170%1,70028億1799万-1.49%-0.4
03/201,9171,9171,9131,9170%1,80028億1799万-1.59%-0.4
03/191,9161,9181,9121,917+0.05%1,10028億1799万-1.74%-0.4
03/181,9481,9481,9121,916-1.64%3,70028億1652万-1.94%-0.4
03/151,9401,9481,9281,948+0.41%2,40028億6356万-1.42%-0.41
03/141,9481,9501,9401,940-0.41%1,30028億5180万-2.76%-0.41
03/131,9481,9481,9481,9480%10028億6356万-3.47%-0.41
03/121,9481,9481,9481,9480%90028億6356万-4.42%-0.41
03/111,9481,9481,9481,9480%40028億6356万-5.44%-0.41
03/081,9491,9491,9481,948-0.05%30028億6356万-6.35%-0.41
03/071,9341,9491,9341,949+0.78%40028億6503万-7.15%-0.41
03/061,9341,9341,9341,9340%40028億4298万-8.73%-0.41
03/051,9301,9341,9301,934-0.51%1,20028億4298万-9.67%-0.41
03/041,9461,9501,9441,944-0.31%70028億5768万-10%-0.41
03/011,9501,9701,9491,9500%3,00028億6650万-10.51%-0.41
02/281,9501,9501,9361,950-0.1%70028億6650万-11.28%-0.41
02/271,9701,9701,9321,952+1.04%3,10028億6944万-11.95%-0.41
02/261,9721,9721,9321,932-2.03%1,90028億4004万-13.67%-0.41
02/251,9721,9721,9721,972-0.05%3,20028億9884万-12.78%-0.42
02/221,9741,9741,9701,9730%1,70029億31万-13.54%-0.42
02/211,9731,9731,9521,9730%1,80029億31万-14.37%-0.42
02/201,9481,9741,9471,973+1.08%2,00029億31万-15.21%-0.42
02/191,9521,9521,9501,9520%2,00028億6944万-16.94%-0.41
02/181,9751,9751,9111,9520%2,60028億6944万-17.85%-0.41
02/151,9751,9751,9511,952-1.16%2,10028億6944万-18.73%-0.41
02/141,9751,9751,9451,975-0.55%2,60029億325万-18.82%-0.42
02/132,0002,0001,9611,986-0.7%10,70029億1942万-19.37%-0.42
02/121,9782,0001,9782,000-19.29%25,00029億4000万-19.71%-0.42
02/082,4992,4992,4782,478+2.4%20036億4266万-1.59%-0.52
02/072,4202,4202,4202,420-3.2%10035億5740万-3.93%-0.51
02/062,4802,5002,4802,500+1.83%30036億7500万-0.71%-0.53
02/052,4512,4552,4512,455-1.8%40036億885万-2.5%-0.52
02/042,5002,5002,5002,500+2.04%20036億7500万-1.03%-0.53
02/012,4032,4502,3982,450+0.82%2,60036億150万-3.43%-0.52
01/312,4152,4302,4152,4300%20035億7210万-4.63%-0.51
01/292,4112,4302,4112,430-2.33%90035億7210万-5.19%-0.51
01/282,4102,4882,4102,488+3.24%90036億5736万-3.42%-0.52
01/252,4482,4482,4102,4100%80035億4270万-6.88%-0.51
01/242,3822,4102,3822,410-0.78%1,70035億4270万-7.45%-0.51
01/232,4292,4292,4292,429-0.04%30035億7063万-7.29%-0.51
01/222,4992,4992,4302,430-1.62%90035億7210万-7.74%-0.51
01/212,5002,5002,3792,470-1.4%80036億3090万-6.62%-0.52
01/182,5052,5052,5052,5050%10036億8235万-5.54%-0.53
01/162,4702,5052,4702,505-0.6%20036億8235万-5.97%-0.53
01/152,4502,5212,4502,520-1.18%40037億440万-5.86%-0.53
01/112,5082,5502,5052,550-0.2%90037億4850万-5.13%-0.54
01/102,5002,5552,5002,555-1.73%90037億5585万-5.23%-0.54
01/092,6002,6002,6002,600-0.38%40038億2200万-3.85%-0.55
01/082,6212,6712,6102,610-4.08%90038億3670万-3.73%-0.55
01/072,7212,7212,7212,721+0.07%10039億9987万+0.29%-0.57
01/042,7282,7282,7192,719+0.89%80039億9693万+0.3%-0.57
2018
12/282,6752,7102,6752,695+0.75%2,70039億6165万-0.33%-0.57
12/272,7202,7202,5502,675+7%2,30039億3225万-0.78%-0.56
12/262,4002,6502,4002,500+4.82%4,70036億7500万-7.03%-0.53
12/252,5102,5102,3852,385-4.98%4,70035億595万-11.37%-0.5
12/212,6012,6012,4162,510-5.32%10,30036億8970万-6.9%-0.53
12/202,7012,7192,6012,651-4.12%3,00038億9697万-1.81%-0.56
12/192,6902,7792,6902,765+0.91%2,60040億6455万+2.56%-0.58
12/182,7502,7502,7402,740-2.14%1,30040億2780万+1.93%-0.58
12/172,8002,8052,7502,800+1.82%50041億1600万+4.44%-0.59
12/142,8002,8002,7502,750-1.79%1,40040億4250万+2.88%-0.58
12/132,8002,8192,8002,800+0.04%80041億1600万+5.03%-0.59
12/122,7992,7992,7992,799-0.36%60041億1453万+5.3%-0.59
12/112,7392,8092,7392,809+0.72%1,20041億2923万+6.08%-0.59
12/102,7892,7892,7892,789+3.26%20040億9983万+5.4%-0.59
12/072,6752,7012,6752,701+1.92%50039億7047万+2.12%-0.57
12/062,7802,7802,5502,650-5.36%3,10038億9550万+0.11%-0.56
12/052,8002,8002,8002,800-0.67%10041億1600万+5.38%-0.59
12/042,8102,8192,8002,819+0.68%1,20041億4393万+6.06%-0.59
12/032,7802,8002,7802,800+1.82%20041億1600万+5.3%-0.59
11/302,7502,7502,7502,7500%20040億4250万+3.34%-0.58
11/292,7502,7502,7502,750-1.72%10040億4250万+3.15%-0.58
11/272,6992,7982,6992,798+5.15%1,20041億1306万+4.72%-0.59
11/262,6702,7002,6612,661+0.23%90039億1167万-0.6%-0.56
11/222,6502,6902,6502,655+4.12%1,00039億285万-1.15%-0.56
11/212,5032,5502,5032,550+1.88%40037億4850万-5.42%-0.54
11/192,5022,5052,4992,503+0.08%1,40036億7941万-7.6%-0.53
11/162,5012,5012,5012,501-1.92%10036億7647万-8.22%-0.53
11/142,5752,5752,5502,550+1.96%60037億4850万-6.97%-0.54
11/132,5702,5702,5012,501-3.81%1,00036億7647万-9.25%-0.53
11/122,5612,6012,5612,600+1.56%7,50038億2200万-6.27%-0.55
11/092,5592,5832,5592,560+0.12%1,40037億6320万-8.18%-0.54
11/082,5822,5822,5572,557-0.97%2,20037億5879万-8.78%-0.54
11/072,5822,5822,5822,5820%1,20037億9554万-8.41%-0.54
11/062,5902,6062,5822,582-0.31%28,10037億9554万-8.89%-0.54
11/052,5852,5902,5832,590+0.31%90038億730万-9.09%-0.55
11/022,6062,6322,5822,582+1.02%80037億9554万-9.88%-0.54
11/012,6422,6422,5482,556-7.16%3,20037億5732万-11.22%-0.54
10/312,7682,7732,7522,753-0.51%1,40040億4691万-5%-0.58
10/302,7692,7692,7492,767-0.04%2,30040億6749万-4.88%-0.58
10/292,7692,7692,7672,768-3.96%50040億6896万-5.17%-0.58
10/262,8822,8822,8822,882+1.48%20042億3654万-1.6%-0.61
10/252,8092,8402,8002,840-0.04%7,80041億7480万-3.2%-0.6
10/242,8372,8412,8232,8410%2,20041億7627万-3.4%-0.6
10/232,8832,8832,8402,841-1.53%7,80041億7627万-3.6%-0.6
10/222,8652,8852,8622,885-0.31%70042億4095万-2.4%-0.61
10/192,9282,9282,8642,894-1.19%70042億5418万-2.39%-0.61