株価チャート

2018/09/11～2019/03/27

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
03/271,6621,6621,6621,662+0.06%20023億3983万-4.04%11.790.9
03/201,6601,6611,6601,661+0.36%30023億3842万-4.38%11.780.9
03/181,6551,6551,6551,655-2.36%10023億2997万-5.05%11.740.9
03/141,6951,6951,6951,695-0.29%10023億8628万-2.98%12.030.92
03/121,7001,7001,7001,700-0.64%10023億9332万-2.86%12.060.93
03/061,7121,7121,7111,711-2.23%50024億881万-2.34%12.140.93
03/051,7501,7501,7501,7500%30024億6372万-0.23%12.420.95
03/011,7491,7501,7491,750+2.88%40024億6372万-0.23%12.420.95
02/261,7011,7011,7011,701-2.3%10023億9473万-2.91%12.070.93
02/211,7451,7551,7411,741-0.8%1,70024億5104万-0.63%12.350.95
02/201,7321,7551,7311,755+1.74%70024億7075万+0.46%12.450.96
02/191,7401,7401,7251,725-1.09%20024億2852万-0.81%12.240.94
02/181,7441,7441,7441,744-0.06%70024億5527万+0.69%12.370.95
02/151,7241,7501,7241,745+1.34%70024億5668万+1.34%12.380.95
02/141,7221,7221,7221,722+0.06%10024億2430万+0.47%12.220.94
02/131,7211,7211,7211,721-3.37%10024億2289万+0.64%12.210.94
02/121,7811,7811,7811,781+4.7%20025億736万+4.27%12.640.97
02/081,7271,7271,7011,701-1.51%90023億9473万-0.18%12.070.93
02/071,7261,7271,7261,727-0.29%60024億3133万+1.35%12.250.94
02/061,7501,7501,7321,732+0.06%20024億3837万+1.7%12.290.94
02/011,8081,8081,7311,731-2.81%70024億3697万+1.82%12.280.94
01/301,7811,7811,7811,781-0.5%20025億736万+4.95%12.640.97
01/251,8001,8001,7901,790-0.56%30025億2003万+5.73%12.70.97
01/241,8191,8191,8001,800-1.04%30025億3411万+6.45%12.770.98
01/231,7951,8191,7211,819+1.34%60025億6086万+7.95%12.90.99
01/221,7951,7951,7951,7950%20025億2707万+6.85%12.730.98
01/181,7281,7951,7151,795+1.53%12,20025億2707万+7.04%12.730.98
01/171,7681,7701,7681,768+0.06%1,30024億8906万+5.62%12.540.96
01/161,7531,7671,7521,767+0.86%1,00024億8765万+5.75%12.540.96
01/111,7571,7571,7521,752-0.28%70024億6653万+5.04%12.430.95
01/101,7591,7591,7571,757-0.06%1,10024億7357万+5.53%12.460.96
01/091,7001,7581,7001,758+3.66%2,00024億7498万+5.71%12.470.96
01/081,6971,6971,6961,696-0.06%1,00023億8769万+2.05%12.030.92
01/071,6041,6971,6041,697+5.34%1,10023億8910万+2.17%12.040.92
01/041,6111,6111,6111,611+2.55%40022億6803万-3.01%11.430.88
2018
12/271,6791,7201,5711,571+2.48%1,60022億1171万-5.65%11.150.86
12/261,6211,6611,5301,533+2.89%1,40021億5821万-8.26%10.880.83
12/251,5001,5451,4601,490-3.56%1,70020億9768万-11.2%10.570.81
12/211,6021,6021,5451,545-5.91%2,60021億7511万-8.42%10.960.84
12/201,6671,6671,6421,642-1.5%2,50023億1167万-3.13%11.650.89
12/191,6671,6671,6671,6670%70023億4686万-1.83%11.830.91
12/181,6661,6671,6661,667-1.94%50023億4686万-1.94%11.830.91
12/171,6791,7001,6791,7000%2,60023億9332万-0.18%12.060.93
12/141,7481,7491,7001,700+1.92%60023億9332万-0.18%12.060.93
12/131,6671,6681,6671,668+0.12%50023億4827万-2.11%11.830.91
12/111,6601,6671,6601,666+0.06%1,00023億4546万-2.4%11.820.91
12/101,7661,7661,6651,665-4.2%2,80023億4405万-2.52%11.810.91
12/071,6531,7381,6531,738+5.33%1,60024億4682万+1.64%12.330.95
12/061,7041,7041,6501,650-3.06%1,80023億2293万-3.4%11.710.9
12/051,7021,7461,7021,702-1.05%1,80023億9614万-0.41%12.070.93
12/041,7261,7261,7201,720-0.58%50024億2148万+0.64%12.20.94
12/031,7121,7431,7121,730+2.55%70024億3556万+1.11%12.270.94
11/301,6841,6871,6841,687+0.24%1,50023億7502万-1.4%11.970.92
11/291,6801,6831,6801,683+0.24%20023億6939万-1.69%11.940.92
11/271,6511,6791,6511,679-2.33%1,40023億6376万-1.93%11.910.91
11/261,7191,7191,7191,719-0.52%20024億2007万+0.41%12.20.94
11/221,6661,7301,6661,728+3.78%1,00024億3274万+1.05%12.260.94
11/211,7061,7061,6651,665-2.63%50023億4405万-2.52%11.810.91
11/201,7101,7101,7101,710-0.12%20024億740万+0.12%12.130.93
11/151,7121,7121,7121,7120%20024億1022万+0.23%12.150.93
11/141,7121,7121,7121,712-0.17%10024億1022万+0.29%12.150.93
11/131,7131,7151,7121,715+0.12%40024億1444万+0.47%12.170.93
11/121,7131,7131,7131,713-1.38%20024億1162万+0.23%12.150.93
11/091,7121,7431,7121,737+0.99%50024億4541万+1.52%12.320.95
11/081,7201,7201,7201,7200%40024億2148万+0.47%12.20.94
11/071,7201,7201,7201,720-0.69%10024億2148万+0.35%12.20.94
11/061,7311,7321,7311,732+1.23%30024億3837万+1.05%12.290.94
11/051,7161,7461,7111,711-0.23%1,70024億881万-0.18%12.140.93
11/021,7111,7151,7111,715-1.78%80024億1444万0%12.170.93
11/011,7461,7461,7461,746+2.71%1,20024億5808万+1.75%12.390.95
10/311,6991,7471,6991,700+0.18%80023億9332万-0.82%12.060.93
10/301,6961,6971,6961,697+0.12%20023億8910万-0.99%12.040.92
10/291,6731,7491,6731,695+0.89%1,10023億8628万-1.11%12.030.92
10/261,7051,7061,6801,680-1.81%1,80023億6517万-2.04%11.920.91
10/251,7201,7201,7111,711-2.17%1,30024億881万-0.29%12.140.93
10/241,7671,7671,7491,7490%3,70024億6231万+1.86%12.410.95
10/231,7491,7491,7491,749+2.04%30024億6231万+1.92%12.410.95
10/221,7141,7141,7141,714+1.9%30024億1303万-0.06%12.160.93
10/191,6811,6821,6811,682+0.6%20023億6798万-1.92%11.930.92
10/181,6721,6721,6721,672+0.06%20023億5390万-2.62%11.860.91
10/171,6711,6711,6711,671+0.18%20023億5250万-2.85%11.850.91
10/161,6681,6681,6681,6680%80023億4827万-3.25%11.830.91
10/151,7191,7191,6681,668-3.02%1,60023億4827万-3.47%11.830.91
10/121,7111,7201,7111,720+2.08%30024億2148万-0.52%12.20.94
10/111,7101,7101,6851,685-1.46%2,60023億7221万-2.43%11.950.92
10/091,7091,7101,7091,710-2.62%1,50024億740万-0.93%12.130.93
10/041,7701,7701,7561,756-1.07%80024億7216万+1.86%12.460.96
10/031,7561,7921,7561,775+1.14%70024億9891万+3.14%12.590.97
10/021,7921,7921,7551,755-0.23%60024億7075万+2.21%12.450.96
10/011,7601,7601,7591,759+1.09%50024億7639万+2.51%12.480.96
09/281,7311,7401,7311,740+0.81%40024億4964万+1.28%12.340.95
09/271,7261,7261,7261,726-0.12%10024億2993万+0.41%12.250.94
09/261,6881,7281,6881,728-0.75%4,40024億3274万+0.35%12.260.94
09/251,6801,7411,6801,741+2.77%6,80024億5104万+0.99%12.350.95
09/211,6781,7171,6781,694-0.35%80023億8488万-1.8%12.020.92
09/201,7001,7001,7001,7000%1,00023億9332万-1.68%12.060.93
09/181,7201,7201,7001,700-1.05%1,60023億9332万-1.85%12.060.93
09/131,7181,7181,7181,7180%10024億1866万-0.98%12.190.94
09/121,7181,7181,7181,718-0.06%30024億1866万-1.15%12.190.94
09/111,7191,7191,7191,719-0.81%10024億2007万-1.26%12.20.94