株価チャート

2018/09/27～2019/03/29

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
03/291,7991,7991,7991,799-0.94%10038億3187万-2.86%68.180.34
03/261,8081,8161,8081,816+0.44%20038億6808万-2.16%68.830.34
03/221,8481,8481,8081,808-2.27%60038億5104万-2.69%68.520.34
03/151,8391,8501,8301,850+1.65%80039億4050万-0.59%70.120.35
03/141,8201,8201,8201,820-2.15%10038億7660万-2.31%68.980.34
03/131,8291,8601,8291,860+0.65%20039億6180万-0.32%70.490.35
03/121,8181,8481,8181,848-0.54%20039億3624万-1.02%70.040.35
03/111,7701,8601,7701,858+3.22%1,10039億5754万-0.54%70.420.35
03/081,8411,8411,8001,800-2.23%80038億3400万-3.69%68.220.34
03/061,8411,8411,8011,841-0.22%30039億2133万-1.71%69.770.35
03/051,8451,8451,8451,845-1.02%10039億2985万-1.6%69.930.35
02/281,8641,8641,8641,8640%10039億7032万-0.69%70.650.35
02/261,8501,8641,8501,864+0.98%40039億7032万-0.64%70.650.35
02/251,8431,9151,8431,846-1.76%80039億3198万-1.49%69.960.35
02/211,8601,8791,8601,879+2.01%60040億227万+0.37%71.210.35
02/201,8421,8421,8421,8420%1,00039億2346万-1.39%69.810.35
02/191,8421,8421,8411,842-1.02%60039億2346万-1.23%69.810.35
02/181,8801,8881,8211,861-1.01%1,10039億6393万-0.11%70.530.35
02/151,8801,8801,8801,880-0.27%20040億440万+1.29%71.250.35
02/131,8801,8851,8791,885-0.21%90040億1505万+1.84%71.440.35
02/121,8901,8901,8891,889+0.48%40040億2357万+2.27%71.590.35
02/071,8801,8801,8801,880+1.62%20040億440万+1.95%71.250.35
02/061,8501,8501,8501,850-2.12%10039億4050万+0.49%70.120.35
02/011,8551,8901,8551,890-0.11%30040億2570万+2.77%71.630.35
01/281,8701,8921,8611,892+0.64%40040億2996万+3.05%71.710.36
01/251,8801,8801,8801,8800%30040億440万+2.56%71.250.35
01/241,8801,8801,8391,8800%60040億440万+2.62%71.250.35
01/231,8891,8891,8791,880-0.53%70040億440万+2.62%71.250.35
01/221,8991,8991,8591,890-0.47%30040億2570万+3.17%71.630.35
01/211,8991,8991,8991,899+1.06%50040億4487万+3.66%71.970.36
01/181,8791,8791,8411,8790%40040億227万+2.62%71.210.35
01/171,8801,8801,8791,879-0.53%20040億227万+2.62%71.210.35
01/161,8891,8891,8891,8890%10040億2357万+3.11%71.590.35
01/151,8891,8991,8861,8890%40040億2357万+3.06%71.590.35
01/111,8921,8921,8891,889-1.2%30040億2357万+3.11%71.590.35
01/101,9121,9121,9121,912+4.37%40040億7256万+4.37%72.470.36
01/091,8191,8321,8191,832+0.71%1,30039億216万+0.05%69.430.34
01/081,7991,8191,7991,819+1.11%30038億7447万-0.82%68.940.34
01/071,7351,7991,7351,799+1.35%90038億3187万-2.02%68.180.34
01/041,7751,7951,7751,7750%1,50037億8075万-3.59%67.270.33
2018
12/281,7701,7751,7701,775+0.28%20037億8075万-3.85%67.270.33
12/271,7711,7711,7691,770+4.67%30037億7010万-4.38%67.080.33
12/261,7521,7521,6481,691-3.48%80036億183万-8.94%64.090.32
12/251,7801,8001,6401,752-2.83%2,30037億3176万-6.06%66.40.33
12/211,8001,8031,8001,803+0.17%2,00038億4039万-3.63%68.330.34
12/201,8041,8041,7861,8000%2,40038億3400万-4%68.220.34
12/191,8001,8001,8001,8000%50038億3400万-4.26%68.220.34
12/181,8011,8011,7981,800-0.94%1,40038億3400万-4.56%68.220.34
12/171,8171,8171,8171,817-1.03%60038億7021万-3.86%68.870.34
12/141,8551,8551,8361,836-1.02%1,10039億1068万-3.01%69.590.34
12/131,8501,8551,8501,855-0.27%40039億5115万-2.11%70.310.35
12/121,8841,8841,8161,860-1.27%1,60039億6180万-1.95%70.490.35
12/111,8751,8841,8621,884-0.11%2,50040億1292万-0.74%71.40.35
12/101,8801,8861,8771,886+0.32%2,70040億1718万-0.53%71.480.35
12/071,8901,8901,8801,880-0.53%80040億440万-0.79%71.250.35
12/061,9011,9011,8901,890-0.26%3,80040億2570万-0.21%71.630.35
12/051,9151,9151,8951,895-1.04%60040億3635万+0.05%71.820.36
12/041,9151,9151,9151,915+2.13%10040億7895万+1.11%72.580.36
11/301,8761,8761,8751,875-0.79%30039億9375万-1%71.060.35
11/291,8621,8901,8621,890+0.48%20040億2570万-0.26%71.630.35
11/281,8811,8811,8811,881-0.95%20040億653万-0.79%71.290.35
11/211,9041,9391,8661,899+0.8%80040億4487万+0.11%71.970.36
11/201,9101,9541,8431,884-1.05%3,10040億1292万-0.69%71.40.35
11/191,9051,9051,9041,9040%50040億5552万+0.37%72.160.36
11/161,9041,9041,9041,9040%30040億5552万+0.42%72.160.36
11/151,9091,9091,9041,904-0.26%3,00040億5552万+0.47%72.160.36
11/141,9091,9091,9091,909+0.1%10040億6617万+0.79%72.350.36
11/131,9121,9121,9071,907+0.16%20040億6191万+0.69%72.280.36
11/121,9041,9051,9011,9040%4,40040億5552万+0.58%72.160.36
11/091,9041,9041,9041,904-1.04%30040億5552万+0.63%72.160.36
11/081,9241,9241,9001,924-1.03%1,20040億9812万+1.75%72.920.36
11/071,9001,9441,9001,944+2.32%4,10041億4072万+2.97%73.680.36
11/061,9001,9001,9001,900+0.53%10040億4700万+0.85%72.010.36
11/051,8921,8921,8901,8900%1,40040億2570万+0.43%71.630.35
11/021,8991,8991,8901,8900%6,10040億2570万+0.53%71.630.35
11/011,8951,8951,8901,890+0.05%1,50040億2570万+0.69%71.630.35
10/311,8891,8891,8881,889+2.05%1,80040億2357万+0.8%71.590.35
10/301,8511,8511,8511,8510%30039億4263万-1.12%70.150.35
10/291,8581,8711,8511,851-0.38%1,30039億4263万-1.07%70.150.35
10/261,8851,8851,8301,858-1.22%5,50039億5754万-0.59%70.420.35
10/251,9001,9001,8501,881-1.42%2,40040億653万+0.75%71.290.35
10/241,9001,9081,9001,908+0.42%1,20040億6404万+2.42%72.310.36
10/231,9051,9051,9001,900-0.26%4,10040億4700万+2.21%72.010.36
10/221,9191,9191,9051,905-0.73%1,60040億5765万+2.7%72.20.36
10/191,9001,9191,9001,919+1%6,00040億8747万+3.73%72.730.36
10/181,9001,9101,9001,900-0.05%1,30040億4700万+3.04%72.010.36
10/171,8851,9091,8851,901+0.85%1,10040億4913万+3.37%72.050.36
10/161,8851,9001,8851,8850%80040億1505万+2.78%71.440.35
10/151,8811,8851,8811,885+0.21%40040億1505万+3.06%71.440.35
10/121,8761,8881,8761,881+0.27%90040億653万+3.13%71.290.35
10/111,8781,8801,8411,876-1%3,40039億9588万+3.08%71.10.35
10/101,8891,8951,8801,895+0.37%90040億3635万+4.29%71.820.36
10/091,8761,8881,8671,888+0.64%70040億2144万+4.25%71.560.35
10/051,8801,8801,8761,876-0.64%1,10039億9588万+3.82%71.10.35
10/041,8521,8881,8521,888+1.94%2,10040億2144万+4.77%71.560.35
10/031,8491,8521,8491,852+0.16%1,30039億4476万+3%70.190.35
10/021,8491,8491,8491,8490%20039億3837万+3.01%70.080.35
10/011,8331,8491,8331,849+0.87%30039億3837万+3.24%70.080.35
09/281,8211,8341,8211,833+0.6%1,80039億429万+2.57%69.470.34
09/271,8121,8221,8121,822+0.55%80038億8086万+2.13%69.050.34