株価チャート

2018/09/21～2019/03/28

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
03/281,0701,0701,0701,0700%10020億1160万+4.59%12.070.33
03/271,0701,0701,0701,070+1.71%20020億1160万+4.8%12.070.33
03/261,0521,0521,0521,052+0.67%10019億7776万+3.34%11.860.32
03/251,0451,0451,0451,045-2.34%20019億6460万+2.85%11.780.32
03/191,0651,0701,0651,070+0.47%60020億1160万+5.42%12.070.33
03/181,0501,0651,0501,065+2.4%30020億220万+5.03%12.010.33
03/151,0301,0401,0301,040+0.97%80019億5520万+2.77%11.730.32
03/121,0091,0301,0091,030+2.69%50019億3640万+1.88%11.620.32
03/081,0031,0031,0031,003-0.5%10018億8564万-0.5%11.310.31
03/071,0031,0081,0021,008+0.2%90018億9504万0%11.370.31
03/061,0061,0061,0061,006-0.98%10018億9128万-0.1%11.340.31
03/041,0011,0161,0011,016+1.4%1,40019億1008万+0.99%11.460.31
03/011,0021,0021,0021,002+0.1%30018億8376万-0.4%11.30.31
02/281,0031,0031,0011,001-0.4%90018億8188万-0.5%11.290.31
02/271,0271,0271,0051,005-2.14%90018億8940万+0.1%11.330.31
02/261,0261,0271,0261,027+2.19%20019億3076万+2.5%11.580.31
02/251,0391,0391,0031,0050%2,20018億8940万+0.4%11.330.31
02/221,0051,0051,0051,005+0.5%10018億8940万+0.7%11.330.31
02/211,0001,0009991,000-0.1%60018億8000万+0.3%11.280.31
02/191,0011,0011,0011,001-0.1%10018億8188万+0.6%11.290.31
02/181,0021,0021,0021,002-0.79%10018億8376万+1.01%11.30.31
02/151,0101,0101,0101,010-0.2%10018億9880万+2.33%11.390.31
02/131,0011,0121,0011,012+0.7%60019億256万+2.53%11.410.31
02/121,0031,0201,0031,005-1.37%60018億8940万+1.72%11.330.31
02/051,0001,0201,0001,019+0.3%2,60019億1572万+2.83%11.490.31
02/041,0161,0161,0161,016+1.2%20019億1008万+2.21%11.460.31
02/011,0031,0201,0031,004+0.1%50018億8752万+0.8%11.320.31
01/311,0031,0031,0031,003-2.62%20018億8564万+0.3%11.310.31
01/291,0301,0301,0301,0300%10019億3640万+2.69%11.620.32
01/281,0281,0301,0281,030+0.19%40019億3640万+2.49%11.620.32
01/259941,0289941,028+2.9%80019億3264万+2.19%11.590.31
01/24974999974999+2.88%30018億7812万-0.89%11.270.31
01/23972972971971-1.42%1,90018億2548万-4.05%10.950.3
01/22979987972985-0.4%1,00018億5180万-3.15%11.110.3
01/21980989975989-0.6%1,30018億5932万-3.13%11.150.3
01/18995995995995-0.4%10018億7060万-3.02%11.220.3
01/17999999999999+0.2%1,00018億7812万-3.2%11.270.31
01/15970997970997+3.32%80018億7436万-3.86%11.240.31
01/10965965965965+0.1%30018億1420万-7.39%10.880.3
01/08964964964964-2.13%30018億1232万-8.1%10.870.29
01/07970985970985+4.23%60018億5180万-6.55%11.110.3
01/04954954945945-2.48%40017億7660万-10.76%10.660.29
2018
12/28960970960969+0.94%1,90018億2172万-9.01%10.930.3
12/27931970931960+5.03%90018億480万-10.28%10.830.29
12/26955955914914+3.86%90017億1832万-15.13%10.310.28
12/259901,000880880-12.87%11,10016億5440万-19.04%9.920.27
12/211,0501,0509981,010-3.81%5,70018億9880万-8.01%11.390.31
12/201,0651,0651,0301,050-2.42%1,80019億7400万-5.06%11.840.32
12/191,0851,0851,0601,076-1.1%70020億2288万-3.24%12.130.33
12/181,0751,1051,0751,088+1.78%40020億4544万-2.51%12.270.33
12/171,0711,0711,0691,069-1.93%1,20020億972万-4.55%12.050.33
12/141,0801,0901,0801,090+0.83%2,20020億4920万-3.11%12.290.33
12/131,0801,0901,0801,081+0.56%1,20020億3228万-4.25%12.190.33
12/121,0751,0751,0751,0750%50020億2100万-5.12%12.120.33
12/111,0751,1001,0751,0750%60020億2100万-5.54%12.120.33
12/101,0751,0751,0751,075-0.74%30020億2100万-5.78%12.120.33
12/071,0831,0831,0831,083-1.55%10020億3604万-5.5%12.210.33
12/061,1021,1021,0801,100-0.18%11,40020億6800万-4.43%12.40.34
12/051,1021,1021,1021,102-0.81%10020億7176万-4.59%12.430.34
12/041,1111,1111,1111,111-1.94%10020億8868万-4.39%12.530.34
12/031,1331,1331,1331,1330%10021億3004万-2.91%12.780.35
11/291,1251,1331,0951,133+0.71%60021億3004万-3.25%12.780.35
11/281,1251,1251,1221,125-0.79%30021億1500万-4.17%12.690.34
11/271,1101,1441,1001,134+3.18%1,20021億3192万-3.82%12.790.35
11/261,0991,0991,0991,0990%10020億6612万-7.1%12.390.34
11/221,0991,0991,0991,099-0.18%20020億6612万-7.57%12.390.34
11/211,0891,1011,0711,101+1.01%1,90020億6988万-7.87%12.420.34
11/201,1391,1391,0601,090-3.11%3,10020億4920万-9.24%12.290.33
11/191,1651,1651,1131,125-3.85%2,10021億1500万-6.79%12.690.34
11/161,1701,1701,1701,170+0.26%10021億9960万-3.62%13.190.36
11/151,1701,1701,1671,167-2.67%30021億9396万-4.27%13.160.36
11/141,1761,1991,1761,199+0.84%40022億5412万-2.12%13.520.37
11/121,1891,1891,1891,189+1.02%10022億3532万-3.41%13.410.36
11/091,1771,1771,1771,177-1.92%30022億1276万-4.85%13.270.36
11/071,1631,2001,1631,200+1.18%80022億5600万-3.38%13.530.37
11/061,1861,1861,1861,1860%10022億2968万-4.82%13.370.36
11/051,1861,1861,1861,1860%10022億2968万-5.04%13.370.36
11/011,1841,1861,1841,186-0.75%20022億2968万-5.2%13.370.36
10/311,1861,1951,1861,195+2.58%40022億4660万-4.55%13.480.37
10/301,1711,1711,1651,165-2.92%50021億9020万-7.1%13.140.36
10/291,2001,2011,2001,200-1.23%80022億5600万-4.53%13.530.37
10/261,2001,2151,2001,215+1.25%6,00022億8420万-3.49%13.70.37
10/251,2401,2451,2001,200-4.23%1,20022億5600万-4.76%13.530.37
10/241,2501,2531,2301,253+1.05%50023億5564万-0.79%14.130.38
10/231,2311,2401,2311,240+0.73%80023億3120万-1.74%13.980.38
10/221,2251,2551,2251,231+0.41%1,30023億1428万-2.46%13.880.38
10/191,2391,2391,2261,226-1.84%60023億488万-2.93%13.830.38
10/181,2331,2491,2331,249+1.96%1,60023億4812万-1.11%14.080.38
10/171,2461,2591,2251,225-1.69%2,20023億300万-2.93%13.810.37
10/161,2461,2461,2461,2460%70023億4248万-1.27%14.050.38
10/151,2601,2601,2461,246-1.11%40023億4248万-1.27%14.050.38
10/121,2501,2601,2491,260+0.8%90023億6880万-0.16%14.210.39
10/111,2501,2521,2501,250-3.47%3,30023億5000万-0.79%14.10.38
10/101,2831,2951,2821,2950%1,60024億3460万+2.86%14.60.4
10/021,2951,2951,2951,295-0.99%40024億3460万+3.02%14.60.4
09/281,3081,3201,3081,308-3.04%1,20024億5904万+4.22%14.750.4
09/271,3491,3491,3491,3490%30025億3612万+7.66%15.210.41
09/261,3501,3501,3201,349+4.57%1,00025億3612万+7.83%15.210.41
09/251,3001,3001,2901,290-0.62%50024億2520万+3.45%14.550.39
09/211,2501,2991,2501,298+2.93%1,70024億4024万+4.01%14.640.4