株価チャート

2018/10/03～2019/03/29

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
03/291,1901,1901,1851,185-1.66%6009億2939万-6.47%4.410.4
03/281,2001,2181,2001,205-0.99%1,6009億4508万-5.56%4.480.41
03/261,1801,2171,1781,217+3.66%1,0009億5449万-5.14%4.520.41
03/251,2171,2171,1741,174-3.77%1,3009億2076万-8.99%4.360.4
03/221,2201,2201,2201,2200%1009億5684万-6.08%4.540.41
03/201,1901,2201,1901,220+3.65%3009億5684万-6.58%4.540.41
03/191,1901,2001,1771,177-1.51%1,8009億2312万-10.15%4.380.4
03/181,1851,1951,1651,195-1.65%3,9009億3723万-9.19%4.440.4
03/151,2551,2551,2061,215-2.96%3,2009億5292万-8.23%4.520.41
03/141,2901,2901,2521,252-2.19%4009億8194万-5.86%4.650.42
03/131,2601,2801,2601,2800%20010億390万-4.19%4.760.43
03/121,2801,2991,2521,280+0.63%3,10010億390万-4.41%4.760.43
03/111,2681,2971,2671,272-0.7%6009億9762万-5.15%4.730.43
03/081,3001,3001,2811,281-3.97%30010億468万-4.76%4.760.43
03/071,3341,3341,3341,3340%10010億4625万-0.97%4.960.45
03/041,3341,3341,3341,334+1.83%20010億4625万-1.11%4.960.45
02/261,3201,3201,3101,310-0.08%80010億2743万-2.96%4.870.44
02/251,3111,3151,3111,3110%50010億2821万-2.82%4.870.44
02/221,2961,3111,2781,311-1.13%1,10010億2821万-2.89%4.870.44
02/211,3261,3261,3261,326+2%20010億3998万-1.85%4.930.45
02/201,3001,3001,3001,300+0.31%20010億1959万-3.85%4.830.44
02/191,3101,3151,2911,296-3.28%50010億1645万-4.28%4.820.44
02/181,3451,3501,3401,340+4.28%1,20010億5096万-1.18%4.980.45
02/151,3021,3051,2451,285-5.17%2,50010億782万-5.1%4.780.43
02/141,3531,3601,3231,355-3.9%1,20010億6272万-0.07%5.040.46
02/131,4001,4101,4001,410+2.92%30011億586万+4.06%5.240.47
02/121,3801,4001,3701,370-1.44%60010億7449万+1.33%5.090.46
02/081,3901,3901,3901,390-0.71%70010億9017万+3.19%5.170.47
02/061,4001,4001,4001,4000%10010億9802万+3.93%5.20.47
02/051,3351,4001,3351,400+4.87%50010億9802万+3.86%5.20.47
02/041,3301,3351,3301,335+0.38%20010億4704万-1.69%4.960.45
02/011,3501,3501,3301,330-3.48%40010億4311万-2.92%4.940.45
01/301,3781,3781,3781,378-0.14%20010億8076万-0.14%5.120.46
01/291,3921,3921,3801,380-1.43%50010億8233万-0.58%5.130.46
01/281,3541,4001,3401,400+4.48%2,00010億9802万+0.21%5.20.47
01/251,3421,3421,3231,340-0.15%1,30010億5096万-4.63%4.980.45
01/241,3321,3421,3241,342-1.32%1,70010億5253万-5.16%4.990.45
01/231,3801,3801,3601,360+0.74%60010億6664万-4.7%5.060.46
01/211,3711,3901,3501,350-0.74%70010億5880万-6.38%5.020.45
01/181,3501,3601,3501,360-0.37%1,10010億6664万-6.59%5.060.46
01/171,3021,3651,3021,365+5%60010億7056万-7.02%5.070.46
01/161,3311,3311,3001,300-2.33%30010億1959万-12.04%4.830.44
01/151,3311,3311,3311,331+0.08%20010億4390万-10.91%4.950.45
01/111,3301,3301,3301,330-2.21%30010億4311万-11.75%4.940.45
01/101,3601,3601,3601,360+1.87%10010億6664万-10.41%5.060.46
01/091,3351,3351,3351,335-2.2%30010億4704万-12.69%4.960.45
01/071,3651,3651,3651,365+7.06%90010億7056万-11.48%5.070.46
01/041,2751,2751,2751,275-4.49%1009億9998万-18.01%4.740.43
2018
12/281,3351,3351,3351,3350%50010億4704万-15.08%4.960.45
12/271,3951,3951,3351,335+0.75%70010億4704万-15.83%4.960.45
12/261,2951,3251,2951,325+5.58%70010億3919万-17.34%4.930.45
12/251,3501,3501,2251,255-9.06%3,4009億8429万-22.63%4.670.42
12/211,4251,4251,3351,380-4.17%1,80010億8233万-16.06%5.130.46
12/201,5401,5401,4211,440-11.93%1,40011億2939万-13.31%5.350.48
12/171,6401,6401,6351,635-0.3%50012億8233万-2.27%6.080.55
12/141,5401,6401,5401,640+3.8%90012億8625万-2.26%6.10.55
12/131,5401,5801,5401,5800%30012億3919万-6.06%5.870.53
12/121,5801,5801,5801,580-0.94%20012億3919万-6.29%5.870.53
12/111,5821,5951,5211,595-0.31%1,00012億5095万-5.51%5.930.54
12/101,6021,6021,5841,600-0.62%30012億5488万-5.38%5.950.54
12/071,6201,6201,6101,610-1.83%30012億6272万-4.96%5.990.54
12/061,6401,6401,6401,640-4.65%10012億8625万-3.3%6.10.55
12/031,7201,7201,7201,7200%1,00013億4899万+1.42%6.390.58
11/301,6401,7201,6401,720+4.88%2,90013億4899万+1.59%6.390.58
11/291,6501,6501,6401,640+0.61%30012億8625万-2.96%6.10.55
11/281,6101,6301,6101,630-3.55%20012億7840万-3.49%6.060.55
11/271,6901,6901,6901,690+2.42%30013億2546万+0.12%6.280.57
11/261,6201,6501,6201,650+1.85%80012億9409万-2.19%6.130.56
11/211,6051,6201,5881,620-1.22%90012億7056万-3.91%6.020.55
11/201,6401,6401,6401,6400%10012億8625万-2.67%6.10.55
11/191,6501,6501,6401,640-3.53%60012億8625万-2.61%6.10.55
11/161,7001,7001,7001,7000%50013億3331万+0.89%6.320.57
11/151,7271,7271,6871,700+0.41%1,40013億3331万+0.89%6.320.57
11/141,7601,7601,6931,693-3.81%1,30013億2781万+0.24%6.290.57
11/131,7751,7751,7601,760-2.22%60013億8036万+3.96%6.540.59
11/121,7901,8001,7901,800+0.56%1,70014億1174万+6.26%6.690.61
11/091,7901,7901,7901,790-0.56%30014億389万+5.67%6.650.6
11/081,7701,8001,7641,800+2.86%1,10014億1174万+6.26%6.690.61
11/071,7501,7501,7501,7500%60013億7252万+3.37%6.510.59
11/061,7501,7501,7501,7500%1,10013億7252万+3.43%6.510.59
11/051,7001,7501,7001,750+4.17%2,50013億7252万+3.55%6.510.59
11/021,6031,6801,6031,680+3.7%80013億1762万-0.59%6.250.57
11/011,6811,6991,6191,620-3.57%70012億7056万-4.09%6.020.55
10/311,6501,6801,6501,6800%1,20013億1762万-0.83%6.250.57
10/301,6491,6801,6481,680+1.82%50013億1762万-1.12%6.250.57
10/291,6201,6501,6201,6500%30012億9409万-3.23%6.130.56
10/261,6491,7001,5821,650+0.06%2,10012億9409万-3.51%6.130.56
10/251,6101,6491,5831,649-0.06%1,90012億9331万-3.74%6.130.56
10/241,6011,6501,5801,650+3.06%4,70012億9409万-3.79%6.130.56
10/231,6011,6011,6011,601-0.56%30012億5566万-6.43%5.950.54
10/191,6021,6501,6021,610-3.01%3,30012億6272万-5.85%5.990.54
10/181,6601,6601,6601,660+2.47%20013億193万-2.75%6.170.56
10/171,6201,6201,6201,620+0.62%20012億7056万-4.76%6.020.55
10/151,5701,6101,5701,6100%3,20012億6272万-5.07%5.990.54
10/121,6201,6241,6001,610-3.01%2,10012億6272万-4.73%5.990.54
10/111,6501,6601,6111,660-3.15%2,20013億193万-1.54%6.170.56
10/101,7901,7901,6601,714-4.25%1,60013億4429万+1.9%6.370.58
10/091,8001,8001,7901,790-0.56%1,00014億389万+6.99%6.650.6
10/041,7601,8001,7601,800+1.69%60014億1174万+8.56%6.690.61
10/031,7901,8251,7701,770-2.1%70013億8821万+7.66%6.580.6