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
03/291,3111,3111,2791,282-2.14%16,200118億7146万-1.76%9.770.73
03/281,3431,3431,3061,310-2.53%13,600121億3075万+0.38%9.990.74
03/271,3501,3501,3191,344-2.47%15,300124億4559万+3.07%10.240.76
03/261,3231,3781,3231,378+4.95%37,000127億6043万+5.84%10.50.78
03/251,3301,3301,3011,313-2.6%21,800121億5853万+1.16%10.010.74
03/221,3281,3481,3281,348+1.81%16,700124億8263万+3.93%10.270.76
03/201,3291,3321,3221,324-0.6%13,200122億6039万+2.24%10.090.75
03/191,3441,3501,3211,332-0.89%16,600123億3447万+2.94%10.150.75
03/181,3351,3451,3091,344+1.74%21,400124億4559万+4.11%10.240.76
03/151,2991,3441,2991,321+2.17%31,700122億3261万+2.64%10.070.75
03/141,2881,2951,2761,293+0.94%18,800119億7332万+0.54%9.860.73
03/131,2581,2851,2581,281+1.18%13,800118億6220万-0.31%9.760.73
03/121,2561,2771,2511,266+2.34%18,700117億2330万-1.33%9.650.72
03/111,2561,2561,2301,237-0.96%22,100114億5476万-3.59%9.430.7
03/081,2561,2601,2201,249-2.04%31,000115億6588万-2.57%9.520.71
03/071,3001,3501,2601,275-1.92%81,100118億664万-0.47%9.720.72
03/061,3131,3131,2961,300-1.37%13,200120億3815万+1.64%9.910.74
03/051,3241,3241,3131,318-0.38%11,500122億483万+3.29%10.050.75
03/041,3151,3251,3101,323+2.32%12,900122億5113万+3.85%10.080.75
03/011,3031,3071,2931,293-0.77%9,800119億7332万+1.73%9.860.73
02/281,3291,3291,3031,303-1.21%12,200120億6593万+2.76%9.930.74
02/271,2901,3251,2901,319+2.57%20,500122億1409万+4.35%10.050.75
02/261,3211,3211,2861,286-2.65%20,500119億850万+2.06%9.80.73
02/251,3061,3221,2881,321+3.53%25,400122億3261万+5.01%10.070.75
02/221,2661,2881,2621,276+0.79%10,000118億1590万+1.75%9.730.72
02/211,2901,2911,2371,266-1.86%21,500117億2330万+1.2%9.650.72
02/201,3001,3031,2851,290+0.55%18,300119億4554万+3.28%9.830.73
02/191,2951,3081,2781,283-1.08%12,200118億8072万+2.89%9.780.73
02/181,3221,3221,2901,297+0.39%15,500120億1037万+4.26%9.890.73
02/151,2811,2921,2751,292+0.31%12,200119億6406万+4.11%9.850.73
02/141,2891,3341,2871,288+0.08%21,500119億2702万+3.95%9.820.73
02/131,2801,2961,2521,287+2.22%33,200119億1776万+4.13%9.810.73
02/121,2791,3121,2531,259-0.32%47,400116億5848万+2.11%9.60.71
02/081,2701,2821,2571,263-1.94%17,000116億9552万+2.68%9.630.72
02/071,2601,2911,2501,288+2.22%17,400119億2702万+4.89%9.820.73
02/061,2481,2631,2481,260+0.96%11,900116億6774万+2.77%9.60.71
02/051,2501,2651,2351,248-0.16%10,000115億5662万+2.21%9.510.71
02/041,2331,2501,2211,250+3.14%15,500115億7514万+2.88%9.530.71
02/011,2311,2331,2121,212-1.46%8,400112億2326万0%9.240.69
01/311,2151,2371,2131,230+1.57%13,700113億8994万+1.49%9.380.7
01/301,2531,2531,2071,211-2.34%14,000112億1400万-0.08%9.230.69
01/291,2641,2641,2231,240-1.59%9,800114億8254万+2.06%9.450.7
01/281,2561,2661,2451,260+0.96%15,400116億6774万+3.53%9.60.71
01/251,2241,2501,2221,248+2.72%13,200115億5662万+2.21%9.510.71
01/241,2121,2241,2081,215+0.33%7,800112億5104万-0.98%9.260.69
01/231,2091,2201,2081,211-1.38%6,800112億1400万-1.78%9.230.69
01/221,2261,2321,2151,228-0.08%6,800113億7142万-0.73%9.360.7
01/211,2171,2341,2161,229+1.82%22,500113億8068万-1.21%9.370.7
01/181,2181,2251,2021,207-0.74%11,900111億7696万-3.67%9.20.68
01/171,2181,2231,2051,2160%7,600112億6030万-3.72%9.270.69
01/161,2311,2401,2031,216-1.22%11,100112億6030万-4.48%9.270.69
01/151,2171,2401,2001,231+1.15%11,300113億9920万-4.05%9.380.7
01/111,2181,2441,2121,217+0.75%14,700112億6956万-5.88%9.280.69
01/101,2291,2291,1981,208-2.66%9,600111億8622万-7.36%9.210.68
01/091,2201,2491,2151,241+1.8%12,300114億9180万-5.63%9.460.7
01/081,2181,2311,2151,219+0.16%10,800112億8808万-8%9.290.69
01/071,2051,2351,1951,217+3.57%19,200112億6956万-8.91%9.280.69
01/041,1961,1961,1251,175-3.85%20,100108億8063万-12.57%8.960.67
2018
12/281,2341,2391,1891,222-1.85%18,100113億1586万-9.75%9.310.69
12/271,1891,2451,1381,245+10.27%46,900115億2884万-8.59%9.490.7
12/261,1371,1371,1081,129+1.99%20,800104億5467万-17.47%8.610.64
12/251,1021,1301,1021,107-4.4%40,300102億5094万-19.78%8.440.63
12/211,2101,2111,1401,158-4.3%28,800107億2321万-16.81%8.830.66
12/201,2451,2451,1861,210-2.81%35,100112億474万-13.76%9.220.69
12/191,2661,2771,2251,245-2.05%26,600115億2884万-11.7%9.490.7
12/181,3001,3001,2641,271-2.46%13,500117億6960万-10.3%9.690.72
12/171,3521,3621,3031,303-4.61%15,900120億6593万-8.24%9.930.74
12/141,3711,3981,3521,366-0.94%16,500126億4931万-4.01%10.410.77
12/131,3661,3941,3621,379+0.95%9,600127億6969万-3.02%10.510.78
12/121,3261,3671,3261,366+2.86%9,400126億4931万-3.67%10.410.77
12/111,3971,4021,3241,328-5.55%28,900122億9743万-6.21%10.120.75
12/101,4101,4211,3911,406-2.36%11,700130億1972万-0.57%10.720.8
12/071,4511,4731,4371,440-1.3%11,300133億3456万+2.13%10.980.82
12/061,4751,4751,4231,459-0.21%20,000135億1050万+3.92%11.120.83
12/051,4551,4751,4371,462-0.48%18,600135億3828万+4.65%11.140.83
12/041,4981,4981,4591,469-1.14%14,500136億311万+5.61%11.20.83
12/031,4971,4971,4751,486+0.34%9,400137億6053万+7.53%11.330.84
11/301,4961,4961,4591,481-1.27%9,600137億1423万+7.79%11.290.84
11/291,5031,5371,4961,500+0.87%19,900138億9017万+9.73%11.430.85
11/281,4911,4931,4651,487+0.47%11,500137億6979万+9.18%11.330.84
11/271,4601,4941,4531,480+3.28%27,300137億497万+8.98%11.280.84
11/261,4241,4581,4201,433+0.7%10,500132億6974万+5.68%10.920.81
11/221,4191,4361,4091,423+1.07%9,500131億7714万+4.94%10.850.81
11/211,3861,4121,3791,408-0.49%13,200130億3824万+3.76%10.730.8
11/201,4031,4211,3901,415+0.07%6,300131億306万+3.97%10.790.8
11/191,3981,4301,3911,414+0.28%13,100130億9380万+3.74%10.780.8
11/161,4161,4591,4041,410-1.74%19,400130億5676万+3.3%10.750.8
11/151,3851,4461,3851,435+3.61%27,300132億8826万+4.9%10.940.81
11/141,4741,4901,3851,385-2.53%44,800128億2526万+1.02%10.560.78
11/131,3261,4251,3161,421+5.57%51,000131億5862万+3.12%10.830.8
11/121,3631,3781,3311,346-1.61%27,700124億6411万-2.75%10.260.76
11/091,3331,3771,3251,368+2.32%15,700126億6783万-1.87%10.430.77
11/081,3131,3851,3131,337+3%28,600123億8077万-4.7%10.190.76
11/071,3091,3091,2931,298-0.08%15,800120億1963万-8.2%9.890.73
11/061,3001,3101,2961,299+0.23%10,100120億2889万-8.91%9.90.74
11/051,2991,3451,2701,296-0.61%27,600120億111万-9.87%9.880.73
11/021,2871,3231,2801,304+1.88%35,600120億7519万-10.07%9.940.74
11/011,2861,2911,2761,280-0.16%21,000118億5294万-12.39%9.760.72
10/311,2991,3051,2731,282-2.14%30,100118億7146万-13.03%9.770.73
10/301,2481,3101,2351,310+3.64%42,900121億3075万-11.9%9.990.74