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
03/292,4452,4602,3742,456+2.55%16,000221億5312万+0.33%18.410.32
03/282,4252,4312,3742,395-1.24%10,900216億290万-2.13%17.950.31
03/272,4372,4372,3822,425-1.3%9,800218億7350万-1.06%18.170.32
03/262,3412,4572,3412,457+5.32%19,500221億6214万+0.16%18.410.32
03/252,3272,3602,3192,333-2.14%11,700210億4366万-5.01%17.480.3
03/222,3452,3892,3242,384+1.88%12,100215億368万-3.21%17.870.31
03/202,3662,4082,3402,340-0.47%12,800211億680万-5.11%17.540.31
03/192,4232,4232,3402,351-3.13%28,100212億602万-4.82%17.620.31
03/182,4642,4682,4112,427-0.9%12,900218億9154万-1.9%18.190.32
03/152,4102,4572,4102,449+1.62%13,300220億8998万-0.97%18.350.32
03/142,4242,4462,4032,410-0.08%11,200217億3820万-2.39%18.060.31
03/132,4332,4782,4122,412-2.86%13,100217億5624万-2.23%18.080.32
03/122,4112,4912,4112,483+3.03%9,400223億9666万+0.73%18.610.32
03/112,4102,4202,3982,410+0.21%10,500217億3820万-2.07%18.060.31
03/082,4402,4422,3972,405-3.41%16,300216億9310万-2.16%18.020.31
03/072,4902,5132,4792,490-0.56%12,400224億5980万+1.47%18.660.33
03/062,5072,5582,5012,504-2%17,000225億8608万+2.29%18.770.33
03/052,5352,5632,5352,555+0.04%9,400230億4610万+4.63%19.150.33
03/042,5262,5662,5262,554+0.99%4,000230億3708万+4.93%19.140.33
03/012,5152,5502,5152,529+0.16%5,600228億1158万+4.2%18.950.33
02/282,5192,5562,5082,525+0.88%11,500227億7550万+4.3%18.920.33
02/272,4822,5212,4802,503+1.01%7,500225億7706万+3.6%18.760.33
02/262,4562,4852,4562,478+0.73%4,400223億5156万+2.82%18.570.32
02/252,4632,4662,4402,460-0.12%4,800221億8920万+2.2%18.440.32
02/222,4222,4732,4222,463+1.23%9,400222億1626万+2.45%18.460.32
02/212,4782,4812,4272,433-2.13%13,000219億4566万+1.38%18.230.32
02/202,4792,5142,4702,486+0.28%6,200224億2372万+3.67%18.630.32
02/192,5342,5392,4712,479-2.56%8,900223億6058万+3.51%18.580.32
02/182,5372,5612,5222,544+2.09%13,300229億4688万+6.31%19.060.33
02/152,4392,5042,4212,492+1.34%8,500224億7784万+4.36%18.680.33
02/142,4482,4662,4422,459+0.45%7,600221億8018万+3.1%18.430.32
02/132,4632,5012,4172,448-0.33%22,100220億8096万+2.68%18.350.32
02/122,3962,4912,3962,456+2.5%16,300221億5312万+3.02%18.410.32
02/082,4012,4372,3792,396+2.39%14,200216億1192万+0.59%17.960.31
02/072,3612,3632,3222,340-1.22%5,200211億680万-1.85%17.540.31
02/062,3622,3772,3602,369-0.08%3,700213億6838万-0.88%17.750.31
02/052,3362,3912,3362,371-0.38%3,400213億8642万-0.55%17.770.31
02/042,3332,3882,3332,380+2.59%5,000214億6760万+0.21%17.840.31
02/012,3322,3462,3102,320-0.26%7,100209億2640万-2.23%17.390.3
01/312,3342,3502,3032,326-0.34%8,700209億8052万-2.15%17.430.3
01/302,3592,3642,3262,334-0.68%8,000210億5268万-2.02%17.490.3
01/292,3442,3572,3232,350-0.47%5,500211億9700万-1.47%17.610.31
01/282,3802,3832,3322,361-0.71%6,800212億9622万-1.25%17.690.31
01/252,3732,4192,3662,378+0.21%6,200214億4956万-0.79%17.820.31
01/242,3812,4052,3682,373-0.79%5,300214億446万-1.25%17.780.31
01/232,3952,4132,3632,392+0.8%7,300215億7584万-0.75%17.930.31
01/222,3952,4132,3612,373-0.84%4,700214億446万-1.74%17.780.31
01/212,3772,3992,3772,393+0.67%5,100215億8486万-1.36%17.930.31
01/182,3792,4062,3672,377+0.34%6,100214億4054万-2.3%17.810.31
01/172,3712,4142,3522,369-0.17%4,600213億6838万-2.95%17.750.31
01/162,4172,4372,3652,373-2.02%6,600214億446万-3.14%17.780.31
01/152,3912,4372,3802,422-0.04%7,300218億4644万-1.54%18.150.32
01/112,4172,4402,4132,423+0.25%4,800218億5546万-1.98%18.160.32
01/102,4282,4442,4012,417-0.45%7,400218億134万-2.58%18.110.32
01/092,4232,4442,4012,428+0.25%7,900219億56万-2.49%18.20.32
01/082,4622,4662,4032,422-1.62%8,600218億4644万-3.04%18.150.32
01/072,4492,5022,4492,462+2.37%8,100222億724万-1.79%18.450.32
01/042,4272,4392,3852,405-1.88%9,800216億9310万-4.3%18.020.31
2018
12/282,4732,4732,4112,451-0.89%7,400221億802万-2.74%18.370.32
12/272,3212,4952,3132,473+11.35%14,600223億646万-2.06%18.530.32
12/262,1352,2302,1352,221+3.25%12,700200億3342万-12.21%16.640.29
12/252,1882,2492,1502,151-8%31,800194億202万-15.48%16.120.28
12/212,4002,4032,2922,338-2.7%24,900210億8876万-8.81%17.520.31
12/202,4222,4612,4032,403-2.08%11,000216億7506万-6.75%18.010.31
12/192,4082,4562,4022,454+1.53%10,800221億3508万-5.1%18.390.32
12/182,4802,4802,4082,417-3.01%15,400218億134万-6.75%18.110.32
12/172,5102,5252,4862,492-0.95%17,100224億7784万-4.15%18.680.33
12/142,5102,5302,5102,516-0.79%11,400226億9432万-3.42%18.860.33
12/132,5322,5462,5202,536-0.04%13,300228億7472万-2.72%190.33
12/122,5362,5582,5302,537+0.2%8,800228億8374万-2.8%19.010.33
12/112,5592,5682,5302,532-3.62%16,400228億3864万-3.1%18.970.33
12/102,6352,6442,5502,627+1.62%18,000236億9554万+0.23%19.690.34
12/072,5682,5952,5612,585+0.7%12,100233億1670万-1.56%19.370.34
12/062,5832,6172,5612,567-1.04%11,100231億5434万-2.51%19.240.34
12/052,6322,6322,5842,594-1.48%9,400233億9788万-1.85%19.440.34
12/042,7192,7202,6232,633-3.2%7,200237億4966万-0.6%19.730.34
12/032,6512,7212,6372,720+2.6%9,600245億3440万+2.68%20.380.36
11/302,6682,6682,6342,651+0.15%4,300239億1202万+0.19%19.870.35
11/292,6232,6572,6202,647+0.99%27,300238億7594万-0.04%19.840.35
11/282,6442,6462,6032,621-0.76%14,800236億4142万-1.21%19.640.34
11/272,6492,6492,5952,641+1.38%5,600238億2182万-0.6%19.790.35
11/262,5992,6202,5842,605+0.5%7,300234億9710万-2.14%19.520.34
11/222,5742,6082,5652,592+0.74%7,300233億7984万-2.88%19.420.34
11/212,5762,5872,5722,573-0.69%9,000232億846万-3.85%19.280.34
11/202,5912,6042,5742,591+0.04%8,400233億7082万-3.5%19.420.34
11/192,6372,6372,5802,590-1.82%9,300233億6180万-3.75%19.410.34
11/162,6532,6542,6202,638-0.57%7,100237億9476万-2.19%19.770.34
11/152,6082,6752,6082,653+1.03%8,400239億3006万-1.81%19.880.35
11/142,6222,6322,6082,626+0.77%6,900236億8652万-3.03%19.680.34
11/132,5802,6152,5752,606-0.53%6,100235億612万-4.12%19.530.34
11/122,6462,6482,6072,620+0.04%6,700236億3240万-3.96%19.630.34
11/092,6012,6302,6012,619+1.39%8,200236億2338万-4.38%19.630.34
11/082,6022,6422,5822,583-0.77%14,000232億9866万-6.11%19.360.34
11/072,6522,6522,5932,603+0.04%15,000234億7906万-5.86%19.510.34
11/062,7322,7322,6022,602-4.76%24,000234億7004万-6.37%19.50.34
11/052,7512,7582,7322,732-0.69%5,400246億4264万-2.18%20.470.36
11/022,8062,8072,7392,751-0.18%8,200248億1402万-1.82%20.620.36
11/012,8272,8272,7482,756-2.68%8,600248億5912万-1.92%20.650.36
10/312,7712,8402,7392,832+3.55%11,800255億4464万+0.46%21.220.37
10/302,6362,7692,6362,735+3.76%14,100246億6970万-3.22%20.50.36