株価チャート

2018/02/19～2019/03/29

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
03/291,8811,8811,7211,7210%80077億5826万+0.58%36.060.54
03/282,0502,0501,7211,721-13.95%80077億5826万+1%36.060.54
03/272,0842,0841,7442,000-4.03%90090億1600万+17.58%41.910.62
03/262,0882,0882,0842,084+22.59%20093億9467万+23.39%43.670.65
03/221,7001,7001,7001,700+0.59%50076億6360万+1.74%35.620.53
03/201,6901,6901,6901,690-0.59%10076億1852万+1.32%35.410.53
03/151,7001,7001,7001,700+2.41%10076億6360万+2.22%35.620.53
03/121,7001,7001,6601,660-2.35%50074億8328万+0.18%34.780.52
02/181,7001,7001,7001,7000%20076億6360万+2.91%35.620.53
02/151,6961,7001,6961,700+1.19%20076億6360万+3.03%35.620.53
02/051,6801,6801,6801,680+4.93%10075億7344万+1.94%35.20.52
01/311,6011,6011,6011,601-4.76%10072億1730万-2.73%33.550.5
01/251,6811,6811,6811,681-1.12%10075億7794万+1.88%35.220.52
01/171,7001,7001,7001,7000%1,00076億6360万+3.16%35.620.53
01/161,7001,7001,7001,7000%10076億6360万+3.16%35.620.53
01/151,6991,7001,6991,7000%50076億6360万+3.34%35.620.53
01/071,7001,7001,7001,700+1.19%10076億6360万+3.41%35.620.53
2018
12/271,6801,6801,6801,6800%10075億7344万+2.25%35.20.52
12/261,6801,6801,6801,6800%1,10075億7344万+2.38%35.20.52
12/251,6801,6801,6801,680+1.82%90075億7344万+2.56%35.20.52
12/201,6501,6501,6501,650-2.94%10074億3820万+0.98%34.570.51
12/191,7001,7001,7001,700+3.03%40076億6360万+4.23%35.620.53
12/181,6501,6501,6501,6500%1,00074億3820万+1.41%34.570.51
12/171,6501,6501,6501,6500%10074億3820万+1.48%34.570.51
12/141,6501,7001,6501,650+6.59%2,10074億3820万+1.6%34.570.51
12/121,5711,5711,5181,548-6.18%1,60069億7838万-4.56%32.440.48
12/051,6501,6501,6501,650-1.79%30074億3820万+1.6%34.570.51
11/271,6741,6801,6741,680+1.82%1,00075億7344万+3.7%35.20.52
11/191,6501,6501,6501,650+1.23%20074億3820万+2.17%34.570.51
11/151,6301,6301,6301,630+5.16%70073億4804万+1.18%34.150.51
11/121,5501,5501,5501,5500%50069億8740万-3.67%32.480.48
11/071,5501,5501,5501,5500%10069億8740万-3.79%32.480.48
11/051,6001,6001,5501,550-6.06%30069億8740万-3.85%32.480.48
10/291,6501,6501,6501,6500%2,30074億3820万+2.48%34.570.51
10/261,6501,6501,6501,650+1.23%40074億3820万+2.68%34.570.51
10/251,6311,6311,6301,630-2.98%50073億4804万+1.56%34.150.51
10/181,6401,6801,6401,680+1.82%20075億7344万+4.54%35.20.52
10/161,6501,6501,6501,650-1.79%10074億3820万+2.74%34.570.51
10/101,6551,6801,6551,680+3.07%20075億7344万+4.67%35.20.52
10/051,6301,6301,6301,630-2.98%10073億4804万+1.75%34.150.51
09/251,6801,6801,6801,6800%10075億7344万+4.87%35.20.52
09/211,6791,6801,6791,680+3.7%20075億7344万+5.13%35.20.52
09/201,6201,6201,6201,620+0.62%10073億296万+1.44%33.940.5
09/181,6101,6101,6101,610+2.03%20072億5788万+0.81%33.740.5
09/131,5781,5781,5781,578+0.19%30071億1362万-1.19%33.060.49
08/301,5751,5751,5751,575-2.48%10071億10万-1.44%330.49
08/281,6151,6151,6151,615+0.62%10072億8042万+0.94%33.840.5
08/271,6051,6051,6051,605+0.31%20072億3534万+0.25%33.630.5
08/171,6001,6001,6001,6000%10072億1280万0%33.530.5
08/161,6001,6001,6001,6000%10072億1280万0%33.530.5
08/151,6001,6051,6001,600+3.23%2,00072億1280万0%33.530.5
08/081,5501,5501,5501,5500%10069億8740万-3.13%32.480.48
08/071,5501,5501,5501,5500%40069億8740万-3.25%32.480.48
08/061,5551,5551,5501,550-2.82%80069億8740万-3.31%32.480.48
08/031,5951,5951,5951,595-0.31%20071億9026万-0.62%33.420.5
07/261,5601,6101,5601,600+2.5%1,60072億1280万-0.25%33.530.5
07/251,5611,5611,5611,561+2.63%10070億3698万-2.56%32.710.49
07/241,5601,5601,5201,521-2.5%70068億5666万-5.06%31.870.47
07/231,5601,5651,5601,560-2.5%1,00070億3248万-2.74%32.690.49
07/201,6381,6381,6001,600-4.65%20072億1280万-0.19%33.530.5
07/191,6501,6781,6501,678+1.7%1,50075億6442万+4.68%35.160.52
07/171,6501,6501,6501,650+0.12%80074億3820万+3.06%34.570.51
07/131,6481,6481,6481,648+3%2,50074億2918万+3.06%34.530.51
07/121,6001,6001,6001,600-0.87%10072億1280万+0.13%33.530.5
07/051,6141,6141,6141,614+0.88%30072億7591万+1%33.820.5
07/031,6101,6101,6001,600-2.74%50072億1280万+0.19%33.530.5
07/021,6451,6451,6451,645+1.86%10074億1566万+3.01%34.470.51
06/271,6151,6151,6151,6150%2,00072億8042万+1.25%33.840.5
06/221,6151,6151,6151,6150%30072億8042万+1.38%33.840.5
06/181,6151,6151,6151,6150%10072億8042万+1.57%33.840.5
06/141,6151,6151,6151,615-0.92%10072億8042万+1.7%33.840.5
06/071,6301,6301,6301,630+1.88%10073億4804万+2.84%34.150.51
05/251,6001,6001,6001,6000%10072億1280万+1.07%33.530.5
05/241,6001,6001,6001,600+1.2%80072億1280万+1.07%33.530.5
05/221,5811,5811,5811,581-1.13%10071億2714万-0.06%33.130.49
05/211,5991,5991,5991,599-0.06%10072億829万+1.01%33.50.5
05/161,6001,6001,6001,600+1.27%10072億1280万+1.2%33.530.5
05/141,5801,5801,5801,580-1.25%10071億2264万+0.19%33.110.49
04/271,6001,6001,6001,600+2.5%10072億1280万+1.72%33.530.5
04/251,5611,5611,5611,561+0.06%30070億3698万-0.76%32.710.49
04/241,5501,5601,5501,560+0.06%60070億3248万-0.7%32.690.49
04/161,5701,5701,5591,559-0.64%2,60070億2797万-0.76%32.670.49
04/051,5691,5691,5691,569+1.23%10070億7305万-0.25%32.880.49
04/041,5501,5501,5501,550-3.13%90069億8740万-1.52%32.480.48
03/281,5351,6001,5351,600-0.62%40072億1280万+1.65%23.450.5
03/271,6101,6101,6101,610+0.5%10072億5788万+2.29%23.60.5
03/231,6011,6021,6011,602-1.72%30072億2181万+1.78%23.480.5
03/221,6301,6301,6301,630+1.88%20073億4804万+3.69%23.890.51
03/191,6001,6001,6001,6000%50072億1280万+1.85%23.450.5
03/161,6001,6001,6001,6000%50072億1280万+1.85%23.450.5
03/151,6001,6001,6001,600+0.95%10072億1280万+1.98%23.450.5
03/121,5791,5851,5791,585+1.15%40071億4518万+1.08%23.230.49
03/091,5671,5671,5671,567+1.42%20070億6403万+0.06%22.970.49
03/081,5451,5451,5451,5450%10069億6486万-1.21%22.650.48
03/061,5601,5601,5451,545-0.96%60069億6486万-1.28%22.650.48
03/051,5601,5601,5601,5600%20070億3248万-0.32%22.870.48
03/021,5601,5601,5601,560-2.5%20070億3248万-0.19%22.870.48
02/271,5991,6001,5991,600+0.06%1,30072億1280万+2.43%23.450.5
02/261,5991,5991,5991,599+0.06%30072億829万+2.5%23.440.5
02/191,5851,5981,5851,598+3.1%50072億378万+2.63%23.420.5