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
03/292,4432,4432,3992,399-1.6%7,90096億5837万-3.34%6.810.6
03/282,4682,4682,4012,438-2.6%7,10098億1538万-2.01%6.930.61
03/272,4952,5592,4532,503-1.11%11,700100億7707万+0.4%7.110.63
03/262,5002,5862,5002,531+0.6%17,100101億8980万+1.36%7.190.64
03/252,5202,5202,4642,516-0.12%9,100101億2941万+0.56%7.150.63
03/222,4602,5322,4462,519+2.65%9,100101億4149万+0.68%7.160.63
03/202,4552,4682,3642,454-0.32%12,70098億7980万-1.88%6.970.62
03/192,5422,6002,4552,462-3.26%16,10099億1201万-1.64%6.990.62
03/182,4772,5752,4772,545+3.58%15,700102億4617万+1.64%7.230.64
03/152,4232,5702,4232,457+0.99%21,00098億9188万-1.76%6.980.62
03/142,3692,4702,3682,433+2.66%7,70097億9525万-2.76%6.910.61
03/132,4202,4422,3602,370-3.03%3,40095億4162万-5.28%6.730.6
03/122,4212,4552,4212,444+2%4,50098億3954万-2.44%6.940.61
03/112,3692,5192,3652,396+1.14%11,20096億4629万-4.27%6.810.6
03/082,3432,3782,2902,369-0.63%12,30095億3759万-5.28%6.730.59
03/072,3892,4152,3802,384-2.26%8,40095億9798万-4.6%6.770.6
03/062,5172,5172,4282,439-3.75%10,10098億1941万-2.24%6.930.61
03/052,5312,5672,5202,5340%6,000102億188万+1.73%7.20.64
03/042,5352,6002,5342,534-0.04%6,500102億188万+2.05%7.20.64
03/012,5502,5742,5352,535+0.8%5,800102億591万+2.42%7.20.64
02/282,4942,6262,4892,515+0.8%16,300101億2539万+1.99%7.140.63
02/272,5242,5902,4952,495-2.96%14,600100億4487万+1.55%7.090.63
02/262,6092,6102,5702,571-1.27%3,600103億5084万+5.11%7.30.65
02/252,5972,6052,5802,604+0.08%11,700104億8370万+7.03%7.40.65
02/222,5282,6402,5222,602+1.76%15,500104億7565万+7.65%7.390.65
02/212,5462,5792,4572,557+0.16%13,700102億9448万+6.5%7.260.64
02/202,5602,6192,5302,553-2.18%12,600102億7837万+7%7.250.64
02/192,6472,6552,6102,610-1.25%11,700105億786万+10.13%7.410.66
02/182,5302,6462,5302,643+4.76%12,700106億4071万+12.32%7.510.66
02/152,5002,5282,4902,523+0.92%8,500101億5759万+8.14%7.170.63
02/142,4902,5012,4802,500+0.28%4,700100億6500万+7.85%7.10.63
02/132,5002,5122,4762,493-0.28%7,000100億3681万+8.25%7.080.63
02/122,4462,5122,4462,500+1.96%6,900100億6500万+9.36%7.10.63
02/082,4882,4902,4492,452-1.21%5,90098億7175万+8.21%6.970.62
02/072,4552,4822,4102,482+1.1%5,90099億9253万+10.41%7.050.62
02/062,4402,5202,4362,455+0.61%7,90098億8383万+10.14%6.970.62
02/052,4002,4502,3502,440+2.09%11,70098億2344万+10.51%6.930.61
02/042,3482,3932,3482,390+2.01%7,20096億2214万+9.38%6.790.6
02/012,3452,3452,2902,343+1.17%7,10094億3291万+8.12%6.660.59
01/312,2902,3502,2902,316+1.14%9,90093億2421万+7.67%6.580.58
01/302,3312,3432,2882,290-1.76%10,20092億1954万+7.06%6.510.57
01/292,3292,3502,3192,331+0.09%5,80093億8460万+9.49%6.620.59
01/282,3212,3512,2732,329-0.47%18,30093億7655万+10.17%6.620.58
01/252,3122,3512,3112,340+1.25%3,10094億2084万+11.48%6.650.59
01/242,2812,3652,2812,311+1.23%21,90093億408万+10.84%6.560.58
01/232,1922,3202,1922,283+1.83%21,00091億9135万+10.29%6.490.57
01/222,2652,2722,2402,242-0.13%7,60090億2629万+9.05%6.370.56
01/212,2502,2892,2312,245+1.91%10,50090億3837万+9.89%6.380.56
01/182,1952,2462,1952,203+0.69%12,80088億6927万+8.47%6.260.55
01/172,1802,2012,1802,188+0.37%5,50088億888万+8.21%6.220.55
01/162,1792,2002,1742,180+0.37%3,10087億7668万+8.24%6.190.55
01/152,1442,2002,1442,172+0.42%9,60087億4447万+8.33%6.170.55
01/112,1582,1722,1142,163+0.23%7,60087億823万+8.2%6.140.54
01/102,1422,1632,1132,158+0.75%5,00086億8810万+8.28%6.130.54
01/092,1662,1692,1302,142+1.23%4,10086億2369万+7.64%6.080.54
01/082,0722,1322,0722,116+2.12%4,30085億1901万+6.55%6.010.53
01/072,1002,1392,0682,072+3.08%4,10083億4187万+4.44%5.890.52
01/041,9712,0281,9152,010+0.75%5,00080億9226万+1.36%5.710.5
2018
12/281,9902,0051,9591,995-0.35%2,20080億3187万+0.45%5.670.5
12/271,9622,0251,9192,002+3.73%5,40080億6005万+0.6%5.690.5
12/261,8621,9321,8601,930+3.32%5,80077億7018万-3.31%5.480.48
12/251,9031,9341,8031,868-4.06%6,40075億2056万-6.93%5.310.47
12/211,9431,9681,9091,947+0.26%7,00078億3862万-3.61%5.530.49
12/201,9962,0451,9421,942-3.53%6,50078億1849万-4.38%5.520.49
12/192,0192,0442,0002,013-1.18%8,00081億433万-1.42%5.720.51
12/181,9902,0451,9862,037+3.3%4,80082億96万-0.73%5.790.51
12/171,9321,9871,9321,972+1.13%2,60079億3927万-4.36%5.60.5
12/141,9881,9901,9501,950-1.91%6,30078億5070万-5.66%5.540.49
12/131,9471,9881,9321,988+3.06%5,40080億368万-4.05%5.650.5
12/121,9281,9491,9271,929+0.16%3,30077億6615万-6.99%5.480.48
12/111,9391,9611,8371,9260%8,80077億5407万-7.49%5.470.48
12/101,9301,9701,9261,926-1.38%2,10077億5407万-7.76%5.470.48
12/071,9591,9851,9531,953-0.46%3,30078億6277万-6.73%5.550.49
12/061,9872,0001,9291,962-1.51%5,40078億9901万-6.53%5.570.49
12/051,9682,0031,9681,992+1.22%5,40080億1979万-5.41%5.660.5
12/042,0242,0241,9611,968-2.77%10,60079億2316万-6.91%5.590.49
12/032,0152,0652,0152,024+0.6%1,90081億4862万-4.39%5.750.51
11/302,0762,0762,0112,012-2.52%3,20081億31万-5%5.720.51
11/292,0632,0642,0522,064+0.73%1,50083億966万-2.6%5.860.52
11/282,0572,0622,0322,049-0.68%2,90082億4927万-3.39%5.820.51
11/272,0562,1112,0462,063+0.24%4,80083億563万-2.96%5.860.52
11/262,0702,1112,0432,058-1.2%3,30082億8550万-3.47%5.850.52
11/222,1172,1172,0642,083-0.67%3,70083億8615万-2.53%5.920.52
11/212,1502,1502,0742,097-2.47%4,00084億4252万-2.33%5.960.53
11/202,2252,2252,1502,150-1.92%1,40086億5590万-0.28%6.110.54
11/192,1992,1992,1752,192-0.32%1,50088億2499万+1.53%6.230.55
11/162,2032,2272,1922,199-0.99%2,60088億5317万+1.66%6.250.55
11/152,1952,2312,1952,221+0.09%2,90089億4174万+2.4%6.310.56
11/142,2082,2512,2082,219-2.46%7,20089億3369万+2.02%6.30.56
11/132,2212,2802,1702,275+0.18%10,00091億5915万+3.93%6.460.57
11/122,1162,2712,1162,271+7.78%12,50091億4304万+3.37%6.450.57
11/092,0512,1282,0332,107+2.03%9,10084億8278万-4.57%5.990.53
11/082,0232,1002,0232,065+0.44%10,30083億1369万-6.98%5.870.52
11/072,1012,1082,0562,056-2.65%4,10082億7745万-7.93%5.840.52
11/062,0612,1242,0412,112+1.78%4,50085億291万-5.92%60.53
11/052,0712,1022,0712,075-0.1%3,70083億5395万-7.94%5.890.52
11/022,0952,0972,0602,077-0.76%5,50083億6200万-8.34%5.90.52
11/012,1352,1512,0842,093-1.97%7,30084億2641万-8.12%5.950.53
10/312,1512,1982,1012,135-1.75%12,50085億9551万-6.77%6.060.54
10/302,0992,1732,0872,173+5.95%17,40087億4849万-5.52%6.170.55