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
03/291,8391,8411,7621,795-1.48%36,100133億1502万-1.86%10.11.02
03/281,8841,8841,8001,822-2.41%18,800135億1530万-0.6%10.261.04
03/271,8801,8901,8401,867-1.69%26,100138億4911万+1.58%10.511.06
03/261,9081,9251,8831,899-0.42%32,200140億8648万+3.09%10.691.08
03/251,9001,9281,8551,907-3.35%45,500141億4582万+3.64%10.731.09
03/221,9201,9901,9141,973+4.5%74,200146億3540万+7.46%11.111.12
03/201,8491,9171,8491,888+1.78%46,900140億488万+3.4%10.631.08
03/191,8491,8581,8061,855+1.2%44,900137億6009万+1.87%10.441.06
03/181,8101,8471,8021,833+1.05%21,700135億9690万+1.05%10.321.04
03/151,7801,8431,7681,814+3.07%75,900134億5596万+0.5%10.211.03
03/141,8361,8491,7571,760-2.92%86,400130億5540万-2.11%9.911
03/131,8001,8751,7701,813+5.1%240,800134億4854万+1.12%10.211.03
03/121,7481,7751,7191,725+1%41,100127億9577万-3.36%9.710.98
03/111,7001,7191,6571,708+0.06%27,600126億6967万-4.15%9.610.97
03/081,7701,7701,6991,707-5.01%57,900126億6225万-4.05%9.610.97
03/071,8311,8311,7611,797-2.23%48,600133億2986万+1.3%10.121.02
03/061,8411,8481,8081,838+0.33%22,600136億3399万+4.31%10.351.05
03/051,8321,8651,8301,832-1.77%26,000135億8948万+4.63%10.311.04
03/041,8371,8851,7991,865+2.87%42,300138億3427万+7.06%10.51.06
03/011,7851,8251,7841,813+0.89%20,400134億4854万+4.68%10.211.03
02/281,8381,8381,7941,797-1.48%26,700133億2986万+4.42%10.121.02
02/271,8401,8521,8101,824+0.05%15,100135億3014万+6.67%10.271.04
02/261,8761,8781,8091,823-2.83%52,600135億2272万+7.36%10.261.04
02/251,9191,9281,8681,876-0.85%15,900139億1587万+11.14%10.561.07
02/221,8901,9111,8611,8920%12,600140億3455万+12.96%10.651.08
02/211,9511,9521,8651,892-2.82%83,100140億3455万+14.04%10.651.08
02/201,9751,9751,9331,947-0.66%38,400144億4253万+18.5%10.961.11
02/191,8551,9731,8491,960+4.64%75,100145億3897万+20.54%11.031.12
02/181,8401,8781,7991,873+4.81%34,500138億9361万+16.55%10.541.07
02/151,7211,8161,7071,787+3.41%55,800132億5568万+12.32%10.061.02
02/141,7521,7621,7111,728-2.37%55,500128億1803万+9.3%9.730.98
02/131,7001,7731,6891,770+5.61%69,300131億2958万+12.6%9.961.01
02/121,6391,6881,6301,676+3.52%52,200124億3230万+7.3%9.430.95
02/081,6161,6661,6071,619-1.28%43,200120億948万+4.25%9.110.92
02/071,6131,6421,6091,640+1.8%17,800121億6526万+6.08%9.230.93
02/061,6451,6451,6001,611-1.35%16,000119億5014万+4.68%9.070.92
02/051,6541,6541,6181,633-1.03%19,000121億1333万+6.73%9.190.93
02/041,6391,6501,6091,650+1.35%34,500122億3943万+8.7%9.290.94
02/011,6041,6731,6041,628+2.78%53,100120億7624万+7.81%9.160.93
01/311,5441,6001,5251,584+5.32%24,700117億4986万+5.25%8.920.9
01/301,5521,5771,5031,504-3.53%17,900111億5643万-0.13%8.470.86
01/291,5831,5841,5401,559-2.62%31,900115億6441万+3.11%8.780.89
01/281,6171,6251,5951,601-0.81%15,800118億7596万+5.61%9.010.91
01/251,5371,6301,5371,614+5.01%28,600119億7239万+6.04%9.090.92
01/241,5081,5421,5021,537+1.52%20,400114億122万+0.46%8.650.88
01/231,5101,5411,4901,514-1.24%25,400112億3061万-1.69%8.520.86
01/221,5751,6001,5281,533-2.85%18,600113億7155万-1.1%8.630.87
01/211,5501,6121,5501,578+2.8%36,800117億535万+1.22%8.880.9
01/181,5181,5461,4951,535+2.33%39,800113億8638万-2.17%8.640.87
01/171,4931,5141,4881,500+0.6%13,100111億2676万-5.18%8.440.85
01/161,5131,5361,4851,491-1.52%35,900110億6000万-6.7%8.390.85
01/151,4861,5221,4761,514+0.87%19,900112億3061万-6.31%8.520.86
01/111,4861,5251,4801,501+1.69%21,000111億3418万-8.03%8.450.85
01/101,5021,5191,4681,476-2.77%14,000109億4873万-10.44%8.310.84
01/091,5081,5501,5031,518-0.33%18,800112億6028万-8.77%8.550.86
01/081,5031,5701,5031,523+1.33%33,500112億9737万-9.24%8.570.87
01/071,4911,5221,4791,503+3.3%29,000111億4901万-11.12%8.460.86
01/041,3831,4801,3401,455+0.83%53,300107億9296万-14.66%8.190.83
2018
12/281,4521,4781,4141,443-2.04%45,600107億394万-16.1%8.120.82
12/271,5101,5101,4431,473+6.74%30,700109億2648万-15.1%8.290.84
12/261,3901,4151,3201,380+4.23%49,600102億3662万-21.1%7.770.79
12/251,2911,3801,2901,324-9.25%112,40098億2122万-25.07%7.450.75
12/211,4811,5241,4071,459-3.89%92,800108億2263万-18.26%8.210.83
12/201,5651,6011,5041,518-5.18%83,900112億6028万-15.81%8.550.86
12/191,6401,6691,5981,601-2.62%39,900118億7596万-11.98%9.010.91
12/181,5811,6471,5671,644-0.9%77,800121億9493万-10.26%9.250.94
12/171,7411,7501,6521,659-5.79%79,400123億619万-10.23%9.340.94
12/141,8051,8051,7591,761-2.81%22,700130億6281万-5.42%9.911
12/131,7841,8231,7771,812+1.51%22,600134億4112万-3.26%10.21.03
12/121,7601,8081,7501,785+1.42%58,100132億4084万-5.05%10.051.02
12/111,7561,7891,7401,760+0.23%37,900130億5540万-6.78%9.911
12/101,8031,8071,7561,756-4.72%41,000130億2573万-7.48%9.881
12/071,8531,8851,8321,843-0.7%22,300136億7108万-3.46%10.371.05
12/061,9071,9071,8191,856-2.37%38,400137億6751万-3.03%10.451.06
12/051,8981,9151,8831,901-1.4%23,300141億131万-0.94%10.71.08
12/041,9301,9421,9051,928+0.26%25,300143億159万+0.52%10.851.1
12/031,9451,9751,9191,923+1.16%33,200142億6451万+0.63%10.821.1
11/301,8761,9061,8611,901+1.33%20,000141億131万-0.21%10.71.08
11/291,8921,9101,8681,876+0.7%27,600139億1587万-1.42%10.561.07
11/281,8421,8881,8371,863+1.31%23,500138億1943万-2.36%10.491.06
11/271,8591,8831,8381,839-1.5%15,600136億4141万-3.97%10.351.05
11/261,8191,8751,7941,867+1.97%23,100138億4911万-3.01%10.511.06
11/221,8501,8581,8051,831+0.27%26,600135億8206万-5.28%10.311.04
11/211,7751,8791,7631,826+1.44%70,300135億4497万-5.88%10.281.04
11/201,7671,8581,7601,800-1.64%108,200133億5211万-7.6%10.131.03
11/191,7921,8351,7761,830+2.01%32,200135億7465万-6.49%10.31.04
11/161,9031,9231,7921,794-6.02%77,500133億760万-8.66%10.11.02
11/151,8801,9371,8801,909+0.47%34,200141億6066万-3.19%10.751.09
11/141,9201,9411,8961,900-1.3%35,200140億9389万-3.7%10.71.08
11/131,9581,9601,8961,925-6.01%125,400142億7934万-2.68%10.841.1
11/122,0122,0592,0002,048+1.74%43,100151億9174万+3.28%11.531.17
11/092,0442,0671,9972,013-0.69%29,400149億3211万+1.26%11.331.15
11/082,0602,0732,0182,027+1.35%25,200150億3596万+1.4%11.411.15
11/071,9772,0401,9602,000+1.16%32,300148億3568万-0.45%11.261.14
11/062,0152,0301,9561,977-1.89%41,400146億6507万-2.27%11.131.13
11/052,0402,0602,0072,015-1.23%20,800149億4695万-0.98%11.341.15
11/021,9652,0621,9652,040+3.45%37,900151億3239万-0.2%11.481.16
11/011,9612,0131,9521,972+0.15%32,400146億2798万-3.9%11.11.12
10/311,9201,9751,8931,969+5.07%33,400146億573万-4.6%11.081.12
10/301,7401,8771,7401,874+7.39%42,000139億103万-9.69%10.551.07