株価チャート

2018/10/09～2019/03/29

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
03/292,6002,6002,6002,600-2.03%10061億3668万-2.22%10.420.42
03/272,6542,6542,6542,654-0.79%50062億6413万-0.34%10.640.43
03/262,6702,6752,6502,675+0.94%50063億1370万+0.49%10.720.43
03/252,6752,6752,6502,650-1.27%40062億5469万-0.38%10.620.43
03/222,6752,6842,6252,684+2.25%1,20063億3494万+0.98%10.760.44
03/202,6252,6252,6252,625-1.46%20061億9569万-1.06%10.520.43
03/192,6252,6642,6252,664+1.49%30062億8774万+0.53%10.680.43
03/182,6252,6252,6252,6250%10061億9569万-0.79%10.520.43
03/152,6152,6252,6152,625+0.38%20061億9569万-0.76%10.520.43
03/142,6152,6152,6152,615-1.13%20061億7208万-1.1%10.480.42
03/132,6452,6802,6452,645+0.19%60062億4289万+0.11%10.60.43
03/122,7102,7102,6402,640-1.05%60062億3109万-0.08%10.580.43
03/112,6682,6682,6682,6680%20062億9718万+0.98%10.690.43
03/082,6692,6692,6682,6680%30062億9718万+0.98%10.690.43
03/072,6702,6702,6672,668+0.04%1,70062億9718万+1.02%10.690.43
03/062,6672,6672,6672,667+0.34%20062億9482万+0.91%10.690.43
03/042,6582,6582,6582,658-0.08%20062億7357万+0.49%10.650.43
02/272,6902,6902,6602,660-1.12%30062億7829万+0.53%10.660.43
02/262,6902,6902,6902,6900%50063億4910万+1.7%10.780.44
02/252,6702,6902,6702,690+0.37%20063億4910万+1.86%10.780.44
02/222,6802,6802,6802,6800%10063億2550万+1.4%10.740.43
02/212,6802,6802,6802,680-0.56%20063億2550万+1.32%10.740.43
02/202,6952,6952,6952,6950%30063億6090万+2.04%10.80.44
02/192,6952,6952,6952,695+1.13%20063億6090万+2.24%10.80.44
02/182,6502,6652,6502,665-1.3%40062億9010万+1.29%10.680.43
02/152,6182,7002,6002,700+3.05%1,40063億7271万+2.86%10.820.44
02/142,6202,6202,6202,6200%20061億8388万+0.27%10.50.43
02/132,6092,6202,6092,620+0.77%1,30061億8388万+0.69%10.50.43
02/122,6002,6002,6002,600+1.56%50061億3668万+0.12%10.420.42
02/082,6002,6002,5602,5600%1,00060億4227万-1.42%10.260.42
02/072,5652,5652,5602,560-0.19%1,10060億4227万-1.65%10.260.42
02/052,5902,5902,5622,565-1.35%50060億5407万-1.61%10.280.42
02/042,6002,6002,6002,600+0.78%60061億3668万-0.5%10.420.42
02/012,5862,5862,5802,580-0.23%20060億8947万-1.34%10.340.42
01/302,5862,5862,5862,586-1.71%20061億364万-1.18%10.370.42
01/292,5902,6312,5812,631-0.34%70062億985万+0.34%10.550.43
01/282,6692,6692,5902,640-1.09%1,00062億3109万+0.72%10.580.43
01/252,6692,6692,6692,669+0.72%10062億9954万+1.79%10.70.43
01/242,6502,6502,6502,650-2.21%30062億5469万+0.95%10.620.43
01/212,7072,7102,7072,7100%80063億9631万+3.08%10.860.44
01/172,7102,7102,7102,710+0.37%10063億9631万+2.96%10.860.44
01/162,6202,7252,6202,700+3.01%80063億7271万+2.43%10.820.44
01/152,6202,6222,6202,621+0.73%40061億8624万-0.83%10.510.43
01/112,6412,6412,6022,602-4.51%40061億4140万-1.85%10.430.42
01/102,7272,7272,7252,725-0.4%1,00064億3171万+2.41%10.920.44
01/092,5862,7362,5862,736+5.8%1,20064億5767万+2.7%10.970.44
01/072,5852,5862,5852,586+0.43%30061億364万-3%10.370.42
01/042,5752,5752,5752,5750%30060億7767万-3.81%10.320.42
2018
12/282,5752,5752,5752,575+3%1,30060億7767万-4.13%10.320.42
12/272,5002,5002,5002,500+4.52%80059億65万-7.2%10.020.41
12/262,3952,3952,3922,392+1.74%40056億4574万-11.54%9.590.39
12/252,5002,5002,3202,351-6.33%4,50055億4897万-13.6%9.420.38
12/212,6002,6002,5072,510-3.46%2,20059億2426万-8.46%10.060.41
12/202,6362,6362,6002,600-4.06%1,80061億3668万-5.59%10.420.42
12/192,6582,7102,6552,710+1.96%50063億9631万-1.92%10.860.44
12/182,6852,6852,6582,658-2.24%1,10062億7357万-4.11%10.650.43
12/172,7192,7192,7192,719+3.34%10064億1755万-2.3%10.90.44
12/142,6512,6512,6232,631-0.72%80062億985万-5.7%10.550.43
12/132,6502,6502,6502,650-1.85%10062億5469万-5.36%10.620.43
12/122,6982,7002,6982,700+3.85%30063億7271万-3.88%10.820.44
12/112,6752,6752,5972,600-2.62%1,80061億3668万-7.67%10.420.42
12/102,7452,7452,6702,670-2.73%2,80063億190万-5.52%10.70.43
12/072,7462,7502,7432,7450%2,00064億7892万-3.14%110.45
12/062,7802,7802,7432,745-1.61%3,20064億7892万-3.35%110.45
12/052,8002,8002,7712,790-0.75%1,20065億8513万-2.04%11.180.45
12/042,8602,8602,8112,811-2.06%1,10066億3469万-1.4%11.270.46
12/032,8702,8702,8702,870+1.41%30067億7395万+0.46%11.50.47
11/302,8502,8502,8302,830-0.7%80066億7954万-1.08%11.340.46
11/292,8092,8502,8092,850+2.15%30067億2674万-0.59%11.420.46
11/282,8012,8012,7902,790-0.39%2,70065億8513万-2.92%11.180.45
11/272,8312,8312,8012,801-1.68%1,60066億1109万-2.91%11.230.45
11/262,8492,8492,8492,849+1.79%50067億2438万-1.66%11.420.46
11/222,7992,7992,7992,799+0.86%10066億637万-3.75%11.220.45
11/202,7752,7752,7752,775+0.54%10065億4972万-4.93%11.120.45
11/192,8002,8002,7602,760-1.46%40065億1432万-5.87%11.060.45
11/162,8352,8352,8002,801-2.74%2,40066億1109万-4.95%11.230.45
11/152,8152,8802,8152,880+2.06%20067億9755万-2.77%11.540.47
11/142,8952,8952,8222,822+0.39%90066億6066万-5.08%11.310.46
11/132,8502,8512,8112,811-4.22%90066億3469万-5.83%11.270.46
11/122,9352,9402,9352,9350%70069億2737万-2.1%11.770.48
11/092,9352,9402,9352,935+1.24%1,20069億2737万-2.36%11.770.48
11/082,8952,8992,8802,899+0.49%1,50068億4240万-3.78%11.620.47
11/072,8702,8852,8512,885+0.17%40068億935万-4.6%11.560.47
11/062,8342,8802,8252,880+0.7%40067億9755万-5.14%11.540.47
11/052,8702,8702,8602,8600%80067億5035万-6.11%11.460.46
11/022,8602,8602,8602,8600%60067億5035万-6.41%11.460.46
11/012,8802,8802,8602,860-1.38%50067億5035万-6.72%11.460.46
10/312,8802,9002,8002,900-1.19%1,50068億4476万-5.69%11.620.47
10/302,8812,9352,8812,935+1.87%50069億2737万-4.68%11.770.48
10/292,8902,8902,8812,881-2.83%20067億9991万-6.46%11.550.47
10/262,9502,9652,9502,965+0.51%60069億9817万-3.83%11.890.48
10/252,9503,0002,8802,950-1.01%80069億6277万-4.31%11.830.48
10/233,0453,0452,9802,980-2.13%1,00070億3358万-3.43%11.950.48
10/223,0653,0653,0453,045-0.65%1,10071億8700万-1.39%12.210.49
10/193,0653,0653,0653,065-0.97%20072億3420万-0.74%12.290.5
10/183,0953,0953,0953,095-0.48%20073億501万+0.19%12.410.5
10/123,1003,1103,1003,110+1.14%20073億4041万+0.61%12.470.5
10/113,0603,0903,0603,075-1.44%40072億5780万-0.61%12.330.5
10/103,1203,1203,1203,1200%20073億6402万+0.78%12.510.51
10/093,1203,1203,1203,120-2.19%10073億6402万+0.78%12.510.51