株価チャート

2018/10/29~2019/03/29

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
03/294,8604,8954,8304,895+0.1%2,400104億7252万-2.28%-1.71
03/284,8754,9004,8504,890-0.41%2,300104億6183万-2.36%-1.71
03/274,9054,9304,8654,910-3.73%8,300105億462万-1.96%-1.72
03/265,0905,1505,0405,100+0.39%9,500109億1111万+1.88%-1.78
03/254,9905,0804,9905,080+0.79%6,000108億6832万+1.68%-1.78
03/225,0405,0405,0105,040+0.4%2,000107億8274万+1.08%-1.76
03/205,0205,0605,0205,020-0.79%1,400107億3995万+0.84%-1.75
03/195,0405,0605,0105,060+0.8%2,100108億2553万+1.81%-1.77
03/184,9905,0704,9705,020-0.2%5,500107億3995万+1.21%-1.75
03/155,0505,0605,0205,030-0.59%1,300107億6135万+1.58%-1.76
03/145,0605,0905,0405,060+0.2%1,300108億2553万+2.37%-1.77
03/135,0205,0505,0105,050+0.2%1,000108億414万+2.37%-1.77
03/124,9855,0404,9855,040+1.1%2,100107億8274万+2.4%-1.76
03/115,0005,0404,9854,985-1.09%2,600106億6507万+1.47%-1.74
03/085,1105,1405,0405,040-1.37%2,900107億8274万+2.75%-1.76
03/075,1305,1905,0905,1100%5,100109億3250万+4.41%-1.79
03/065,0605,1405,0405,110+0.99%4,500109億3250万+4.71%-1.79
03/055,0105,0605,0105,060+0.4%1,600108億2553万+3.99%-1.77
03/045,0505,0805,0305,040+0.6%3,800107億8274万+3.83%-1.76
03/014,9905,0504,9805,010+0.7%4,300107億1856万+3.47%-1.75
02/284,9504,9754,9504,975+0.51%1,500106億4368万+2.94%-1.74
02/274,9104,9504,9104,950+0.61%2,500105億9019万+2.61%-1.73
02/264,9304,9454,9104,9200%4,100105億2601万+2.16%-1.72
02/254,9004,9204,9004,920+0.41%2,200105億2601万+2.31%-1.72
02/224,8854,9004,8854,900+0.31%2,200104億8322万+2.04%-1.71
02/214,8804,8904,8754,885+0.1%1,600104億5113万+1.86%-1.71
02/204,8604,8804,8604,880+0.31%900104億4043万+1.86%-1.71
02/194,8904,8904,8604,865+0.52%2,600104億834万+1.69%-1.7
02/184,8404,8454,8304,8400%1,100103億5486万+1.28%-1.69
02/154,8404,8404,8254,8400%1,500103億5486万+1.36%-1.69
02/144,8304,8404,8304,840+0.41%800103億5486万+1.47%-1.69
02/134,8204,8304,8204,8200%800103億1207万+1.13%-1.68
02/124,8204,8404,8104,8200%1,500103億1207万+1.24%-1.68
02/084,8054,8204,8054,820+0.31%1,900103億1207万+1.32%-1.68
02/074,8154,8154,8004,805+0.31%1,100102億7998万+1.12%-1.68
02/064,8004,8104,7804,790-0.1%1,100102億4788万+0.93%-1.67
02/054,7954,7954,7804,7950%800102億5858万+1.31%-1.68
02/044,7954,7954,7804,795+0.21%1,500102億5858万+1.42%-1.68
02/014,7754,7854,7754,785+0.31%900102億3719万+1.29%-1.67
01/314,7604,7704,7604,770+0.21%500102億510万+1.04%-1.67
01/304,7654,7704,7604,7600%400101億8370万+0.87%-1.66
01/294,7654,7754,7604,760-0.1%700101億8370万+0.87%-1.66
01/284,7504,7654,7504,765+0.32%1,200101億9440万+1.02%-1.67
01/254,7604,7654,7504,750-0.31%800101億6231万+0.72%-1.66
01/244,7704,7704,7604,765+0.32%300101億9440万+1.04%-1.67
01/234,7504,7754,7504,7500%1,500101億6231万+0.72%-1.66
01/224,7604,7604,7504,7500%500101億6231万+0.72%-1.66
01/214,7554,7554,7404,7500%800101億6231万+0.74%-1.66
01/184,7504,7504,7354,750-0.11%800101億6231万+0.74%-1.66
01/174,7504,7554,7404,755+0.21%800101億7300万+0.83%-1.66
01/154,7504,7504,7104,745+0.74%1,300101億5161万+0.61%-1.66
01/114,7504,7504,7054,710-0.74%1,100100億7673万-0.13%-1.65
01/104,7204,7454,7204,745+0.32%400101億5161万+0.59%-1.66
01/094,7554,7554,7304,730+0.21%500101億1952万+0.28%-1.65
01/084,7504,7554,7154,720-0.63%1,500100億9812万+0.04%-1.65
01/074,7104,7504,6854,750+1.06%1,300101億6231万+0.68%-1.66
01/044,6754,7004,6504,700-0.11%1,300100億5533万-0.38%-1.64
2018
12/284,6954,7054,6754,705+0.11%900100億6603万-0.32%-1.64
12/274,7004,7004,6904,700+1.18%1,500100億5533万-0.44%-1.64
12/264,4304,6504,4304,645+4.03%2,90099億3767万-1.63%-1.62
12/254,6054,6054,4604,465-4.7%5,00095億5257万-5.5%-1.56
12/214,6704,6854,6054,685-0.32%3,500100億2324万-1.1%-1.64
12/204,7054,7254,6754,7000%2,000100億5533万-0.82%-1.64
12/194,7204,7454,7004,700-0.53%1,400100億5533万-0.84%-1.64
12/184,7304,7304,7254,725-0.42%1,300101億882万-0.34%-1.65
12/174,7254,7504,7254,745+0.42%500101億5161万+0.08%-1.66
12/144,7604,7604,7254,725-0.11%1,000101億882万-0.3%-1.65
12/134,7504,7554,7304,730-0.63%600101億1952万-0.19%-1.65
12/124,7504,7604,7454,760+0.21%500101億8370万+0.44%-1.66
12/114,7504,7504,7504,7500%400101億6231万+0.27%-1.66
12/104,7504,7704,7504,750+0.11%1,100101億6231万+0.32%-1.66
12/074,7604,7804,7454,745-0.11%1,300101億5161万+0.23%-1.66
12/064,7604,7704,7504,750-0.11%1,100101億6231万+0.34%-1.66
12/054,7404,7804,7404,755-0.11%1,200101億7300万+0.46%-1.66
12/044,7654,7804,7504,760+0.32%1,100101億8370万+0.66%-1.66
12/034,7504,7654,7454,745-0.11%1,400101億5161万+0.4%-1.66
11/304,7354,7504,7354,750+0.11%400101億6231万+0.55%-1.66
11/294,7404,7504,7404,7450%600101億5161万+0.49%-1.66
11/284,7304,7454,7304,745+0.42%500101億5161万+0.49%-1.66
11/274,7304,7504,7254,725-0.53%800101億882万+0.08%-1.65
11/264,7304,7504,7304,750+0.11%700101億6231万+0.59%-1.66
11/224,7454,7454,7254,745+0.11%500101億5161万+0.51%-1.66
11/214,7204,7404,7204,740+0.32%700101億4091万+0.42%-1.66
11/204,7454,7454,7254,725+0.11%800101億882万+0.11%-1.65
11/194,7254,7404,7204,720-0.53%800100億9812万0%-1.65
11/164,7254,7454,7254,745+0.11%600101億5161万+0.51%-1.66
11/154,7354,7404,7304,740+0.11%1,000101億4091万+0.4%-1.66
11/144,7204,7354,7154,735+0.32%500101億3021万+0.3%-1.66
11/134,7304,7304,7154,720+0.11%400100億9812万-0.04%-1.65
11/124,7204,7204,7154,7150%600100億8743万-0.21%-1.65
11/094,7304,7304,7154,715-0.11%400100億8743万-0.23%-1.65
11/084,7204,7204,7104,720-0.21%700100億9812万-0.17%-1.65
11/074,7054,7354,7054,730+0.64%400101億1952万0%-1.65
11/064,7004,7004,7004,7000%300100億5533万-0.66%-1.64
11/054,7054,7454,7004,700-0.53%900100億5533万-0.7%-1.64
11/024,7404,7404,7104,725-0.32%600101億882万-0.21%-1.65
11/014,7304,7404,7304,740+0.32%800101億4091万+0.08%-1.66
10/314,7254,7254,6804,725+1.18%700101億882万-0.21%-1.65
10/304,6654,7004,6604,670-0.21%1,10099億9115万-1.52%-1.63
10/294,7004,7354,6754,680-0.43%1,900100億1255万-1.47%-1.64