株価チャート

2018/10/19～2019/03/29

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
03/291,6401,6401,6311,631-1.03%20023億8126万-2.39%8.360.33
03/281,6481,6481,6481,6480%20024億608万-1.44%8.440.33
03/271,6121,6491,6121,648-3.63%1,20024億608万-1.44%8.440.33
03/261,7001,7101,6941,710+0.59%6,50024億9660万+2.21%8.760.34
03/251,7071,7071,6901,700+0.59%90024億8200万+1.74%8.710.34
03/221,6901,6901,6901,690+0.6%10024億6740万+1.26%8.660.34
03/201,6821,6821,6801,680-1.12%1,90024億5280万+0.72%8.610.34
03/191,6991,7001,6851,699+1.61%2,40024億8054万+1.86%8.70.34
03/181,7001,7151,6711,672+0.72%35,70024億4112万+0.36%8.570.34
03/151,6621,6751,6601,660-0.06%5,70024億2360万-0.24%8.50.33
03/131,6721,6721,6611,661-0.72%1,20024億2506万-0.12%8.510.33
03/121,6851,6851,6731,673-1.01%50024億4258万+0.72%8.570.34
03/111,6911,6911,6901,690-0.06%1,70024億6740万+1.87%8.660.34
03/081,6811,6911,6801,691+0.59%1,70024億6886万+1.99%8.660.34
03/071,6931,6931,6801,681+0.12%6,20024億5426万+1.51%8.610.34
03/061,6891,6891,6751,679-0.65%50024億5134万+1.51%8.60.34
03/051,6431,6991,6431,690+2.42%70024億6740万+2.24%8.660.34
03/041,6891,6891,6501,650+0.55%3,50024億900万0%8.450.33
03/011,6701,6751,6411,641-1.74%4,00023億9586万-0.49%8.410.33
02/281,6701,6701,6701,6700%10024億3820万+1.33%8.560.34
02/271,6581,6701,6581,670+0.91%40024億3820万+1.46%8.560.34
02/261,6551,6551,6551,655-0.6%30024億1630万+0.73%8.480.33
02/251,6541,6651,6541,665+0.67%20,50024億3090万+1.4%8.530.33
02/221,6551,6551,6411,654-0.06%2,20024億1484万+0.85%8.470.33
02/201,6381,6551,6381,655-0.66%30024億1630万+1.04%8.480.33
02/191,6661,6661,6661,666+0.73%10024億3236万+1.77%8.540.33
02/181,6741,6741,6541,654-0.96%20024億1484万+1.16%8.470.33
02/151,6651,6701,6651,670+0.3%70024億3820万+2.2%8.560.34
02/141,6751,6751,6531,665+0.73%40024億3090万+2.02%8.530.33
02/131,6481,6531,6481,653+0.06%70024億1338万+1.41%8.470.33
02/121,6951,6951,6521,652-1.61%2,20024億1192万+1.41%8.460.33
02/081,6801,6801,6501,679+1.76%2,30024億5134万+3.13%8.60.34
02/071,6501,6501,6501,650+1.35%1,00024億900万+1.54%8.450.33
02/061,6291,6291,6281,628+0.18%30023億7688万+0.31%8.340.33
02/051,6251,6251,6251,625-0.12%30023億7250万+0.37%8.330.33
02/041,6261,6451,6261,627+0.18%5,60023億7542万+0.68%8.340.33
02/011,6251,6251,6241,624-1.4%30023億7104万+0.62%8.320.33
01/311,6481,6481,6471,647+0.18%90024億462万+2.11%8.440.33
01/301,6441,6441,6441,6440%60024億24万+2.05%8.420.33
01/291,6441,6441,6441,6440%20024億24万+2.11%8.420.33
01/281,6501,6501,6301,644+0.86%60024億24万+2.24%8.420.33
01/251,6201,6351,6201,630+0.62%1,10023億7980万+1.43%8.350.33
01/241,6151,6201,6151,620+0.31%80023億6520万+0.87%8.30.33
01/231,6051,6151,6051,615+0.69%40023億5790万+0.56%8.270.32
01/221,6161,6161,6041,604-0.74%1,10023億4184万-0.12%8.220.32
01/211,6151,6201,6151,616+0.06%2,00023億5936万+0.62%8.280.32
01/181,6191,6191,6151,6150%20023億5790万+0.62%8.270.32
01/171,6021,6151,6021,6150%40023億5790万+0.56%8.270.32
01/161,6201,6201,6151,615-0.31%50023億5790万+0.56%8.270.32
01/151,6201,6201,6021,6200%1,10023億6520万+0.81%8.30.33
01/111,6201,6201,6201,620-0.18%1,20023億6520万+0.75%8.30.33
01/091,6231,6231,6151,6230%80023億6958万+0.87%8.320.33
01/081,6231,6231,6231,6230%30023億6958万+0.87%8.320.33
01/071,6271,6451,6231,6230%2,20023億6958万+0.81%8.320.33
01/041,5761,6231,5741,623-0.12%50023億6958万+0.87%8.320.33
2018
12/281,6151,6251,6151,625+0.56%70023億7250万+0.99%8.330.33
12/271,6161,6161,6051,616+2.28%1,10023億5936万+0.37%8.280.32
12/261,5581,6001,5581,580+3.4%70023億680万-1.92%8.090.32
12/251,5421,5581,5101,528-1.93%12,10022億3088万-5.15%7.830.31
12/211,5591,5961,5571,558-1.77%2,30022億7468万-3.47%7.980.31
12/201,5861,5861,5861,5860%60023億1556万-1.8%8.130.32
12/191,5921,5961,5861,586-0.63%1,00023億1556万-1.73%8.130.32
12/181,6201,6201,5961,596-1.48%40023億3016万-1.12%8.180.32
12/171,5991,6351,5991,620+1.31%1,60023億6520万+0.43%8.30.33
12/141,6181,6181,5991,599-1.17%1,10023億3454万-0.68%8.190.32
12/131,6181,6181,6181,618+1.38%50023億6228万+0.56%8.290.33
12/121,6361,6361,5961,596-2.5%40023億3016万-0.62%8.180.32
12/111,6001,6371,6001,637+2.31%30023億9002万+1.99%8.390.33
12/101,6101,6101,6001,600-0.37%80023億3600万-0.19%8.20.32
12/071,6061,6061,6061,606+0.12%30023億4476万+0.25%8.230.32
12/061,6181,6181,6001,604-1.11%1,10023億4184万+0.25%8.220.32
12/051,6221,6401,6221,6220%1,00023億6812万+1.25%8.310.33
12/041,6451,6451,6181,622-1.4%1,00023億6812万+1.12%8.310.33
12/031,6221,6451,6221,645-0.18%90024億170万+2.36%8.430.33
11/301,6481,6481,6481,6480%20024億608万+2.55%8.440.33
11/291,6401,6481,6281,648+1.29%1,60024億608万+2.49%8.440.33
11/281,6401,6401,6271,6270%60023億7542万+1.18%8.340.33
11/271,6401,6401,6271,627+0.68%50023億7542万+1.06%8.340.33
11/261,6161,6161,6161,616+0.06%40023億5936万+0.19%8.280.32
11/211,6431,6431,6151,615-1.46%30023億5790万-0.06%8.270.32
11/201,6381,6391,6381,639-0.06%1,90023億9294万+1.11%8.40.33
11/191,6421,6421,6151,640+2.24%2,20023億9440万+0.99%8.40.33
11/161,5931,6041,5931,604+1.01%1,60023億4184万-1.53%8.220.32
11/151,5881,5881,5881,5880%20023億1848万-2.93%8.140.32
11/141,5751,5881,5751,588+1.15%50023億1848万-3.29%8.140.32
11/131,5711,5711,5701,570-0.06%5,50022億9220万-4.79%8.040.32
11/121,5731,5771,5711,571+0.38%3,20022億9366万-5.13%8.050.32
11/091,5611,5941,5611,565+0.32%60022億8490万-5.89%8.020.31
11/081,5601,5601,5601,560+0.13%1,00022億7760万-6.7%7.990.31
11/071,5601,5601,5581,558-0.13%30022億7468万-7.32%7.980.31
11/061,5701,5751,5601,560+0.26%50022億7760万-7.69%7.990.31
11/051,6151,6151,5561,556-1.95%2,30022億7176万-8.47%7.970.31
10/311,5871,5871,5871,587+0.95%50023億1702万-7.19%8.130.32
10/301,5721,5731,5721,5720%4,20022億9512万-8.44%8.050.32
10/291,6421,6421,5721,572-4.84%1,20022億9512万-8.87%8.050.32
10/261,6781,6781,6521,652-1.43%13,40024億1192万-4.73%8.460.33
10/251,6761,6761,6761,676-0.18%30024億4696万-3.57%8.590.34
10/241,6621,6791,6551,679+1.02%40024億5134万-3.56%8.60.34
10/221,6621,6621,6621,6620%20024億2652万-4.76%8.510.33
10/191,6641,6701,6611,662+0.06%3,80024億2652万-4.97%8.510.33