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
03/292,8772,8932,7842,830-0.74%34,00083億2512万-17.47%15.238.23
03/283,0103,0202,8322,851-6.52%55,60083億8690万-17.39%15.358.29
03/273,0003,0702,9863,050+2.25%41,80089億7230万-12.18%16.428.87
03/263,0303,0552,9812,983-1.39%18,30087億7521万-14.26%16.068.68
03/252,9453,0802,8833,025-1.31%25,20088億9876万-12.87%16.288.8
03/223,0553,1453,0203,065+0.99%30,70090億1643万-11.44%16.58.91
03/203,1303,1553,0203,035-4.86%38,10089億2818万-12%16.348.83
03/193,2403,2453,0553,190-1.69%61,40093億8415万-7.27%17.179.28
03/183,3653,4153,2353,245-2.7%37,50095億4594万-5.01%17.479.44
03/153,5703,6203,3253,335-5.79%62,50098億1070万-1.54%17.959.7
03/143,7503,7803,5353,540-3.01%46,300104億1375万+5.39%19.0610.29
03/133,6553,7903,5753,650-1.48%34,600107億3735万+9.74%19.6510.61
03/123,6353,9003,6003,705+4.22%75,000108億9914万+12.72%19.9410.77
03/113,6303,7653,5353,555-1.8%33,100104億5788万+9.49%19.1410.34
03/083,6903,7153,4553,620-5.24%74,400106億4909万+12.53%19.4910.53
03/073,9804,0003,8053,820-5.68%79,800112億3744万+20.31%20.5611.11
03/064,0054,0653,9204,050+0.25%71,000119億1404万+29.97%21.811.78
03/053,7254,0753,6754,040+10.08%197,000118億8462万+32.29%21.7511.75
03/043,5853,7503,4953,670+4.26%67,700107億9618万+22.62%19.7610.67
03/013,4703,6453,4603,520-0.56%59,400103億5492万+19.36%18.9510.24
02/283,6303,7603,5403,540-0.42%91,700104億1375万+21.78%19.0610.29
02/273,5603,6703,4753,555+0.71%110,200104億5788万+24%19.1410.34
02/263,5903,6203,4153,530-1.53%83,300103億8434万+24.96%1910.27
02/253,6853,7703,5553,585-3.76%86,000105億4613万+28.4%19.310.43
02/223,3353,8403,3303,725+10.21%185,700109億5798万+35.06%20.0510.83
02/213,3203,5003,2053,380-0.73%100,20099億4308万+24.36%18.29.83
02/203,4153,6753,3003,405+6.24%252,600100億1662万+26.58%18.339.9
02/192,8183,3202,7563,205+13.73%210,80094億2827万+20.17%17.259.32
02/182,7782,8672,7782,818+3.19%36,30082億8982万+6.22%15.178.2
02/152,7362,7662,6712,731-1.41%19,90080億3389万+3.13%14.77.94
02/142,8312,8782,7302,770-1.42%36,30081億4861万+4.33%14.918.06
02/132,6782,8402,6382,810+7.91%49,40082億6628万+5.76%15.138.17
02/122,5362,6302,5362,604+3.91%35,70076億6029万-1.7%14.027.57
02/082,5602,5742,5052,506-5.4%36,00073億7200万-4.71%13.497.29
02/072,7192,7252,6052,649-2.03%20,20077億9266万+1.92%14.267.7
02/062,7272,7472,6862,704+0.82%23,20079億5446万+5.71%14.567.86
02/052,7052,7602,6512,682-1.03%40,70078億8974万+6.94%14.447.8
02/042,8302,8522,6932,710-3.01%62,40079億7211万+10.21%14.597.88
02/012,9092,9772,6752,794+8.89%143,70082億1922万+15.55%15.048.13
01/312,4072,5862,3722,566+8.87%39,20075億4850万+7.95%13.817.46
01/302,4952,4952,3202,357-5.53%20,80069億3368万+0.38%12.696.85
01/292,4672,5152,3522,495-0.99%25,70073億3964万+7.31%13.437.26
01/282,6492,6502,5052,520-1.95%24,20074億1318万+9.52%13.577.33
01/252,5382,6202,5022,570+4.05%23,60075億6027万+12.67%13.837.47
01/242,5302,5302,4352,470-2.76%22,50072億6609万+9.1%13.37.18
01/232,5102,6702,4202,540+1.2%38,50074億7201万+12.99%13.677.39
01/222,6932,6932,4702,510-6.8%53,20073億8376万+12.76%13.517.3
01/212,8002,8492,6562,693-1.36%40,30079億2210万+22.13%14.57.83
01/182,7902,8002,6922,730+0.26%26,00080億3095万+25.11%14.77.94
01/172,7012,8132,6672,723+1.11%41,70080億1035万+26.18%14.667.92
01/162,8722,8722,6322,693-4.57%65,40079億2210万+25.9%14.57.83
01/152,9993,0002,7602,822-0.98%83,20083億159万+32.99%15.198.21
01/112,8003,0502,7242,850+5.17%129,90083億8395万+35.59%15.348.29
01/102,8522,9002,7012,710-6.55%77,50079億7211万+30.1%14.597.88
01/092,7623,0902,7102,900+3.2%163,90085億3104万+40.23%15.618.43
01/082,8793,1302,6562,810+6.88%502,80082億6628万+36.94%15.138.17
01/072,6292,6292,6292,629+23.49%10,20077億3383万+29.51%14.157.65
01/041,8182,1291,8182,129+23.13%76,50062億6296万+6.08%11.466.19
2018
12/281,5791,7291,5501,729+6.79%14,10050億8626万-13.42%9.315.03
12/271,7181,7181,5401,619+11.04%18,10047億6267万-19.01%8.724.71
12/261,5761,5761,4071,458+0.55%26,80042億8905万-27.21%7.854.24
12/251,4601,6001,4391,450-14.2%31,40042億6552万-28.18%7.814.22
12/211,7131,7581,6221,690-3.43%16,80049億7154万-16.75%9.14.91
12/201,8111,8491,7161,750-4.99%23,40051億4804万-13.88%9.425.09
12/191,7831,8591,7061,842+2.33%16,60054億1868万-9.44%9.925.36
12/181,8411,8761,7841,800-5.16%15,50052億9513万-11.55%9.695.23
12/171,9681,9781,8801,898-5.76%12,30055億8342万-7.01%10.225.52
12/142,0862,0861,9582,014-5.45%14,00059億2466万-1.85%10.845.86
12/132,1302,1652,0582,130+2.35%14,40062億6590万+3.65%11.476.19
12/121,9482,0981,9482,081+5.1%10,20061億2176万+1.36%11.26.05
12/112,0152,0931,9551,980-0.3%12,10058億2464万-3.7%10.665.76
12/102,0302,0731,9321,986-6.76%16,00058億4229万-3.69%10.695.78
12/072,1792,2312,1212,130-0.37%8,70062億6590万+3.15%11.476.19
12/062,2262,2262,0302,138-3.95%17,70062億8944万+3.74%11.516.22
12/052,1952,3172,1622,226-2.02%16,00065億4831万+8.16%11.986.47
12/042,3802,3992,2532,272-1.94%13,80066億8363万+10.99%12.236.61
12/032,3982,4392,3032,317-2.97%13,70068億1601万+13.91%12.476.74
11/302,3402,4442,3052,388+2.05%21,60070億2487万+18.57%12.866.94
11/292,5972,6992,2762,340-6.33%94,30068億8367万+16.77%12.66.81
11/282,2632,5102,2632,498+10.38%52,70073億4846万+24.71%13.457.26
11/272,1212,2912,1212,263+10.34%40,40066億5715万+13.26%12.186.58
11/261,9512,0701,9512,051+9.33%16,00060億3350万+2.29%11.045.96
11/221,7521,8951,7521,876+6.23%23,30055億1870万-6.85%10.15.46
11/211,6821,7761,6811,766+1.79%11,40051億9511万-13%9.515.14
11/201,8471,8471,7341,735-6.27%7,70051億391万-15.45%9.345.05
11/191,7341,8531,7341,851+6.99%12,40054億4516万-10.67%9.965.38
11/161,7331,7531,6811,730-1.14%12,30050億8921万-17.22%9.315.03
11/151,7501,7891,6821,750-1.46%6,30051億4804万-17.26%9.425.09
11/141,8561,8991,7721,776-5.43%13,30052億2453万-16.85%9.565.16
11/131,8601,9091,8601,878-4.18%8,80055億2458万-13.1%10.115.46
11/122,0382,0891,9521,960-9.64%21,10057億6581万-10.13%10.555.7
11/092,1102,1692,1102,169+4.28%8,90063億8063万-1.63%11.686.31
11/082,1182,1372,0442,080-0.67%13,10061億1881万-6.39%11.26.05
11/072,1262,1352,0322,094-2.01%8,00061億6000万-6.64%11.276.09
11/062,1602,1662,0932,137+0.09%10,00062億8649万-5.61%11.56.21
11/052,0752,1532,0752,135+2.89%8,10062億8061万-6.56%11.496.21
11/022,0672,1572,0602,075+2.72%10,00061億411万-9.98%11.176.03
11/012,0412,1472,0002,020-2.46%18,00059億4231万-13.23%10.875.87
10/311,9132,0791,9132,071+6.31%13,20060億9234万-12.28%11.156.02
10/301,8521,9481,8521,948-0.26%15,20057億3050万-18.63%10.495.67