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
03/291,7801,7811,7631,763-1.01%5,90082億9150万-2.6%22.971.46
03/281,7901,7901,7781,781-0.84%6,50083億7615万-1.77%23.211.48
03/271,7911,7961,7711,796-0.83%39,70084億4670万-1.05%23.41.49
03/261,8011,8181,8011,811+0.56%43,70085億1724万-0.28%23.61.5
03/251,8051,8081,7901,801-0.44%25,60084億7021万-0.83%23.471.49
03/221,8031,8101,8021,809+0.39%12,40085億784万-0.44%23.571.5
03/201,8261,8371,8001,802-0.11%33,40084億7491万-0.83%23.481.49
03/191,8031,8041,8001,804-0.17%8,40084億8432万-0.77%23.511.49
03/181,8021,8071,8011,807+0.28%9,70084億9843万-0.66%23.551.5
03/151,8021,8081,8001,802-0.44%26,10084億7491万-0.99%23.481.49
03/141,8091,8111,8051,810+0.17%8,60085億1254万-0.6%23.591.5
03/131,8061,8101,8051,807+0.06%5,80084億9843万-0.82%23.551.5
03/121,8071,8131,8061,806-0.22%20,90084億9373万-0.93%23.531.5
03/111,8091,8141,8061,810+0.06%9,70085億1254万-0.82%23.591.5
03/081,8181,8221,8021,809-0.71%18,30085億784万-0.93%23.571.5
03/071,8211,8231,8191,8220%8,00085億6898万-0.27%23.741.51
03/061,8211,8231,8181,822+0.05%17,10085億6898万-0.27%23.741.51
03/051,8221,8241,8211,821-0.05%12,40085億6427万-0.33%23.731.51
03/041,8251,8291,8221,822-0.11%7,10085億6898万-0.27%23.741.51
03/011,8181,8251,8181,824+0.39%3,20085億7838万-0.27%23.771.51
02/281,8331,8331,8171,817-0.82%11,60085億4546万-0.71%23.681.51
02/271,8251,8401,8211,832+0.66%5,50086億1601万+0.05%23.871.52
02/261,8231,8281,8201,820-0.33%8,60085億5957万-0.66%23.721.51
02/251,8301,8351,8231,826-0.11%7,30085億8779万-0.38%23.791.51
02/221,8301,8331,8221,828+0.16%4,40085億9719万-0.27%23.821.51
02/211,8321,8381,8231,825-0.33%4,90085億8308万-0.44%23.781.51
02/201,8231,8331,8231,831+0.33%5,10086億1130万-0.11%23.861.52
02/191,8361,8361,8221,8250%4,10085億8308万-0.49%23.781.51
02/181,8281,8281,8201,825+0.39%4,30085億8308万-0.54%23.781.51
02/151,8181,8251,8171,818+0.06%3,40085億5016万-0.98%23.691.51
02/141,8391,8391,8171,817-0.22%6,40085億4546万-1.14%23.681.51
02/131,8321,8381,8211,821-0.6%4,50085億6427万-1.03%23.731.51
02/121,8361,8361,8191,832+0.77%5,30086億1601万-0.6%23.871.52
02/081,8301,8391,8181,818-1.03%6,70085億5016万-1.46%23.691.51
02/071,8331,8451,8281,837+0.22%2,40086億3952万-0.49%23.941.52
02/061,8481,8481,8301,833-0.33%5,90086億2071万-0.76%23.891.52
02/051,8331,8651,8331,839-1.08%8,60086億4893万-0.38%23.961.52
02/041,8881,9141,8291,859+1.36%20,00087億4299万+0.92%24.221.54
02/011,8391,8551,8301,834+0.77%4,50086億2541万-0.27%23.91.52
01/311,8251,8491,8201,820-0.11%4,30085億5957万-0.98%23.721.51
01/301,8441,8501,8221,822-0.27%3,60085億6898万-0.87%23.741.51
01/291,8241,8501,8241,827-0.16%3,60085億9249万-0.65%23.811.51
01/281,8651,8701,8301,830-1.51%4,20086億660万-0.54%23.851.52
01/251,8551,8641,8511,858+0.16%1,60087億3829万+0.87%24.211.54
01/241,8541,8551,8501,855+0.43%1,20087億2418万+0.6%24.171.54
01/231,8411,8671,8411,847-0.16%2,50086億8655万+0.16%24.071.53
01/221,8491,8601,8481,850+0.05%1,10087億66万+0.33%24.111.53
01/211,8501,8551,8421,849+1.65%4,50086億9596万+0.16%24.091.53
01/181,8311,8321,8181,819-0.82%5,80085億5487万-1.52%23.71.51
01/171,8341,8521,8271,834+0.05%2,60086億2541万-0.76%23.91.52
01/161,8561,8571,8331,833-1.35%1,70086億2071万-0.92%23.891.52
01/151,8291,8591,8281,858+1.59%2,40087億3829万+0.27%24.211.54
01/111,8581,8581,8261,829-1.51%3,70086億190万-1.35%23.831.52
01/101,8781,8781,8551,857-1.12%2,60087億3358万0%24.21.54
01/091,8801,8881,8671,878+0.64%3,70088億3235万+1.08%24.471.56
01/081,8811,8811,8501,866-0.9%3,10087億7591万+0.43%24.321.55
01/071,8901,8981,8581,883-0.26%6,80088億5586万+1.24%24.541.56
01/041,8391,8881,7951,888+2.11%5,30088億7938万+1.45%24.61.56
2018
12/281,8521,8521,8221,849-0.27%4,20086億9596万-0.7%24.091.53
12/271,8261,8601,8201,854+2.71%4,50087億1947万-0.59%24.161.54
12/261,7841,8051,7841,805+3.5%6,00084億8902万-3.37%23.521.5
12/251,7531,7821,7371,744-2.19%9,90082億214万-6.84%22.731.44
12/211,8101,8101,7651,783-1.49%8,80083億8556万-5.21%23.231.48
12/201,8101,8311,8081,810-0.28%3,70085億1254万-4.03%23.591.5
12/191,8491,8501,8151,815-1.89%4,70085億3605万-3.97%23.651.5
12/181,8601,8921,8501,850-0.86%3,70087億66万-2.22%24.111.53
12/171,8811,8811,8621,866-0.8%2,80087億7591万-1.48%24.321.55
12/141,8861,8861,8701,881-0.27%4,40088億4646万-0.74%24.511.56
12/131,8631,8881,8631,886+1.23%4,80088億6997万-0.47%24.581.56
12/121,8881,8881,8631,863+0.05%2,50087億6180万-1.64%24.281.54
12/111,8891,9001,8621,862-0.8%4,80087億5710万-1.79%24.261.54
12/101,9041,9081,8761,877-0.42%5,60088億2764万-1.11%24.461.55
12/071,8611,8961,8511,885+1.89%3,70088億6527万-0.79%24.561.56
12/061,8851,8881,8501,850-1.86%4,60087億66万-2.48%24.111.53
12/051,8951,9001,8741,885-0.42%3,40088億6527万-0.58%24.561.56
12/041,8841,9151,8841,893+0.05%2,40089億289万-0.05%24.671.57
12/031,9031,9061,8761,892-0.79%4,90088億9819万+0.16%24.651.57
11/301,8771,9071,8691,907+1.76%3,60089億6874万+1.11%24.851.58
11/291,8811,8981,8721,874-0.9%2,30088億1354万-0.43%24.421.55
11/281,9031,9051,8831,891-0.63%3,10088億9349万+0.64%24.641.57
11/271,9251,9251,8861,903-0.99%5,00089億4992万+1.44%24.81.58
11/261,9041,9221,8841,922+1.37%2,90090億3928万+2.62%25.041.59
11/221,9261,9271,8941,896-1.35%2,90089億1700万+1.44%24.711.57
11/211,9251,9261,9111,922-0.21%1,10090億3928万+3%25.041.59
11/201,9291,9291,9101,926-0.16%1,10090億5809万+3.44%25.11.6
11/191,9381,9421,9011,929-0.82%3,60090億7220万+3.88%25.141.6
11/161,9151,9471,9141,945+1.04%6,50091億4745万+5.08%25.341.61
11/151,8961,9251,8951,925+1.16%5,30090億5339万+4.34%25.081.59
11/141,8651,9081,8641,903+1.6%5,10089億4992万+3.42%24.81.58
11/131,8811,8881,8581,873-1.47%2,70088億883万+1.9%24.411.55
11/121,8921,9091,8921,901+0.74%4,90089億4052万+3.43%24.771.57
11/091,8581,8931,8581,887+0.32%2,50088億7467万+2.72%24.591.56
11/081,8851,9081,8711,881+1.51%3,30088億4646万+2.4%24.511.56
11/071,9171,9171,8501,853-3.34%6,10087億1477万+0.82%24.151.53
11/061,9011,9201,8991,917+0.16%6,00090億1577万+4.18%24.981.59
11/051,8791,9301,8571,914-0.26%10,20090億166万+4.08%24.941.59
11/021,8201,9191,8021,919+5.73%19,90090億2517万+4.35%25.011.59
11/011,8381,8441,8151,815-0.49%4,20085億3605万-1.25%23.651.5
10/311,8391,8391,8181,824-0.87%2,20085億7838万-0.92%23.771.51
10/301,7781,8451,7781,840+3.49%5,30086億5363万-0.22%23.981.52