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
03/292,2342,2412,1992,213-0.27%38,300413億5816万-1.16%9.571.19
03/282,2112,2342,1942,219-1.03%71,600414億7029万-1.03%9.61.2
03/272,2102,2462,2082,242-0.4%121,000419億13万-0.18%9.71.21
03/262,2152,2562,2142,251+2.32%141,300420億6833万+0.09%9.741.21
03/252,2102,2102,1462,200-2.05%126,800411億1521万-2.27%9.521.19
03/222,2032,2462,2022,246+1.35%97,400419億7489万-0.35%9.721.21
03/202,2152,2342,2082,216+0.09%75,900414億1423万-1.73%9.591.19
03/192,2062,2172,1862,214-0.18%56,800413億7685万-1.95%9.581.19
03/182,1932,2182,1712,218+2.31%73,500414億5160万-1.86%9.61.2
03/152,1652,1882,1542,168-0.23%84,300405億1717万-4.11%9.381.17
03/142,1892,1912,1632,173-0.18%69,200406億1061万-4.02%9.41.17
03/132,2002,2102,1672,177-1.05%54,900406億8537万-4.01%9.421.17
03/122,1882,2232,1802,200+1.85%69,400411億1521万-3.08%9.521.19
03/112,1652,1682,1322,160-0.18%53,400403億6766万-5.01%9.351.16
03/082,2042,2202,1602,164-3.95%120,000404億4241万-4.8%9.361.17
03/072,2772,2862,2422,253-1.23%103,900421億571万-0.84%9.751.21
03/062,3042,3062,2802,281-1.17%43,000426億2899万+0.35%9.871.23
03/052,2902,3082,2802,308+0.96%47,600431億3359万+1.5%9.991.24
03/042,3062,3092,2772,286+0.26%61,900427億2244万+0.53%9.891.23
03/012,2822,3132,2782,280-0.52%63,800426億1031万+0.18%9.861.23
02/282,2902,2972,2582,292-0.13%85,900428億3457万+0.75%9.921.24
02/272,3162,3242,2862,295-0.91%99,900428億9064万+0.97%9.931.24
02/262,3102,3252,3082,316+0.43%66,400432億8310万+1.94%10.021.25
02/252,3172,3182,2922,306+0.74%36,700430億9621万+1.5%9.981.24
02/222,2952,2992,2562,289-0.48%66,700427億7850万+0.79%9.91.23
02/212,3202,3202,2942,300-0.26%81,400429億8408万+1.28%9.951.24
02/202,3152,3482,2992,306-0.39%96,400430億9621万+1.59%9.981.24
02/192,3012,3162,2862,315+0.52%69,200432億6441万+2.03%10.021.25
02/182,3092,3122,2722,303+1.1%71,700430億4015万+1.72%9.961.24
02/152,2782,2842,2442,278-0.31%49,700425億7293万+0.75%9.861.23
02/142,2822,3032,2692,285-0.35%50,000427億375万+1.15%9.891.23
02/132,2752,2942,2522,293+1.64%55,500428億5326万+1.64%9.921.24
02/122,2412,2862,2342,256+0.71%70,300421億6178万+0.09%9.761.22
02/082,2122,2462,2082,240-0.44%90,500418億6276万-0.4%9.691.21
02/072,2432,2622,2322,250-0.27%72,500420億4964万+0.09%9.741.21
02/062,2622,2652,2322,256+0.62%56,100421億6178万+0.36%9.761.22
02/052,2832,2962,2322,242-1.84%78,000419億13万-0.04%9.71.21
02/042,1692,2842,1652,284+5.79%127,500426億8506万+2.19%9.881.23
02/012,0912,1592,0852,159+2.08%186,400403億4897万-3.23%9.341.16
01/312,2002,2032,1102,115-7.2%352,100395億2667万-5.37%9.151.14
01/302,3242,3282,2762,279-2.1%90,900425億9162万+1.51%9.861.23
01/292,3022,3382,2972,328+1.09%85,500435億737万+3.56%10.071.25
01/282,3332,3602,2912,303-0.78%73,900430億4015万+2.26%9.961.24
01/252,2452,3372,2452,321+2.84%117,200433億7654万+2.74%10.041.25
01/242,2562,2812,2452,257+0.45%96,300421億8047万-0.44%9.771.22
01/232,2292,2662,2112,247-0.84%182,200419億9358万-1.27%9.721.21
01/222,3202,3212,2642,266-2.16%118,900423億4866万-0.74%9.81.22
01/212,3292,3402,3042,316+1%102,400432億8310万+1.05%10.021.25
01/182,3202,3202,2892,293+0.04%68,800428億5326万-0.39%9.921.24
01/172,3162,3222,2762,292+1.33%67,500428億3457万-0.91%9.921.24
01/162,2902,2902,2452,262-0.83%58,700422億7391万-2.67%9.791.22
01/152,1962,2832,1822,281+3.82%94,600426億2899万-2.52%9.871.23
01/112,2282,2382,1882,197-1.39%68,200410億5914万-6.83%9.511.18
01/102,2042,2412,1882,228-0.04%65,800416億3849万-6.43%9.641.2
01/092,2102,2322,1882,229+0.54%93,400416億5718万-7.16%9.641.2
01/082,2002,2262,1692,217-0.18%133,700414億3292万-8.46%9.591.19
01/072,1722,2412,1712,221+3.25%95,600415億767万-9.05%9.611.2
01/042,1382,1592,0872,151-2.98%109,900401億9946万-12.6%9.311.16
2018
12/282,2362,2362,1952,217-0.81%60,600414億3292万-10.68%9.591.19
12/272,2052,2432,1792,235+4.78%93,900417億6931万-10.6%9.671.2
12/262,0892,1542,0892,133+4.61%104,400398億6306万-15.29%9.231.15
12/252,0592,0782,0322,039-7.11%105,700381億632万-19.79%8.821.1
12/212,2482,2512,1632,195-2.36%117,300410億2176万-14.59%9.51.18
12/202,3422,3502,2362,248-5.39%90,100420億1227万-13.27%9.731.21
12/192,3502,3792,3152,376+1.37%83,000444億442万-9.07%10.281.28
12/182,4002,4002,3382,344-3.74%66,600438億639万-10.77%10.141.26
12/172,4692,4852,4352,435-2.01%51,800455億706万-7.87%10.541.31
12/142,4932,5112,4612,485-0.92%80,000464億4150万-6.4%10.751.34
12/132,4732,5112,4592,508+1.42%88,200468億7134万-5.89%10.851.35
12/122,4402,4902,4212,473+1.69%94,100462億1723万-7.41%10.71.33
12/112,5562,5562,4272,432-2.68%90,100454億5099万-9.22%10.521.31
12/102,5252,5392,4912,499-2.65%56,300467億314万-7%10.811.35
12/072,5772,5802,5052,567+0.51%74,900479億7397万-4.78%11.111.38
12/062,5772,5772,5252,554-0.89%103,100477億3102万-5.48%11.051.38
12/052,6102,6312,5722,577-2.97%94,900481億6086万-4.91%11.151.39
12/042,7462,7462,6552,656-3.21%83,100496億3727万-2.06%11.491.43
12/032,7822,7822,7262,744-0.33%93,200512億8188万+1.4%11.871.48
11/302,7402,7592,7212,753+0.33%95,600514億5008万+2.08%11.911.48
11/292,7712,8002,7382,7440%94,600512億8188万+2.16%11.871.48
11/282,7252,7462,6912,744+1.25%73,700512億8188万+2.05%11.871.48
11/272,7382,7382,6842,710+0.18%65,500506億4646万+0.67%11.731.46
11/262,6772,7152,6512,705+0.82%55,000505億5302万+0.22%11.71.46
11/222,6882,7082,6512,683+0.41%64,200501億4187万-0.85%11.611.45
11/212,5992,6942,5862,672+0.34%67,400499億3629万-1.51%11.561.44
11/202,7192,7202,6542,663-3.16%79,500497億6809万-2.17%11.521.44
11/192,7272,8002,7272,750+1.07%115,800513億9401万+0.92%11.91.48
11/162,7672,7872,7062,721-1.41%50,700508億5204万-0.22%11.771.47
11/152,7442,8032,7312,760-0.43%71,000515億8090万+1.06%11.941.49
11/142,7322,8112,7302,772+1.46%101,100518億516万+1.43%11.991.49
11/132,6592,7572,6382,732-0.18%100,500510億5761万-0.26%11.821.47
11/122,7212,7502,6972,737-0.29%41,000511億5106万-0.33%11.841.47
11/092,7232,7642,7142,745+0.73%41,600513億57万-0.36%11.881.48
11/082,7202,7532,7052,725+2.6%58,700509億2679万-1.52%11.791.47
11/072,6652,7112,6382,656-0.78%107,800496億3727万-4.49%11.491.43
11/062,6632,6912,6402,677+1.67%69,100500億2973万-4.39%11.581.44
11/052,6802,6802,5852,633-3.55%159,500492億743万-6.66%11.391.42
11/022,6842,7332,6812,730+1.26%193,900510億2024万-3.97%11.811.47
11/012,7392,7962,6852,696-2.14%170,400503億8482万-5.77%11.661.45
10/312,6552,7632,6332,755+4.51%172,900514億8745万-4.51%11.921.48
10/302,4632,6592,4632,636+5.44%184,500492億6350万-9.26%11.411.42