株価チャート

2018/10/03～2019/03/28

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
03/281,5051,5451,5051,506+0.2%80028億266万-4.92%10.390.38
03/271,5021,5031,5011,503-5.77%2,00027億9708万-5.23%10.370.38
03/261,5451,5951,5451,595+3.24%2,30029億6829万+0.5%11.010.4
03/251,5451,5451,5441,5450%1,20028億7524万-2.59%10.660.39
03/221,5571,5681,5451,545-0.96%1,40028億7524万-2.52%10.660.39
03/201,5761,5761,5601,560-1.14%40029億316万-1.58%10.770.39
03/191,5771,5781,5771,578+0.06%40029億3665万-0.44%10.890.39
03/181,5781,5781,5761,577-0.13%90029億3479万-0.38%10.880.39
03/151,5921,5921,5531,579+0.45%1,90029億3851万-0.13%10.90.39
03/141,6721,6721,5521,572-6.09%9,60029億2549万-0.44%10.850.39
03/131,6741,6741,6741,674+1.45%30031億1531万+6.15%11.550.42
03/121,6501,6501,6501,650+0.36%10030億7065万+5.1%11.390.41
03/111,6601,6601,6351,644+0.67%50030億5948万+5.05%11.350.41
03/081,6351,6491,6211,633-0.12%60030億3901万+4.75%11.270.41
03/071,6481,6481,6351,635-0.85%20030億4273万+5.14%11.280.41
03/051,6491,6491,6491,649+0.12%10030億6878万+6.46%11.380.41
03/041,5961,6471,5961,647+2.94%1,00030億6506万+6.74%11.370.41
03/011,5701,6001,5701,600+1.27%1,20029億7760万+4.1%11.040.4
02/281,5801,5801,5801,580+0.32%60029億4038万+3.13%10.90.39
02/271,5601,5751,5601,575+1.42%30029億3107万+3.01%10.870.39
02/261,5601,5601,5511,553+0.13%90028億9013万+1.9%10.720.39
02/251,5511,5511,5511,551+0.32%10028億8641万+1.97%10.70.39
02/221,5461,5461,5461,546-0.58%20028億7710万+1.91%10.670.39
02/201,5551,5551,5551,555+0.32%10028億9385万+2.71%10.730.39
02/191,5501,5511,5501,5500%90028億8455万+2.79%10.70.39
02/181,5411,5501,5411,550+0.65%40028億8455万+3.06%10.70.39
02/151,5401,5401,5401,540-0.65%50028億6594万+2.53%10.630.38
02/141,5421,5501,5421,550+0.52%30028億8455万+3.26%10.70.39
02/131,5431,5431,5361,542-0.13%40028億6966万+2.73%10.640.39
02/121,5431,5441,5431,544+0.32%60028億7338万+2.86%10.660.39
02/071,5321,5391,5321,539+0.46%60028億6407万+2.33%10.620.38
02/061,5251,5321,5251,532+0.46%40028億5105万+1.66%10.570.38
02/051,5251,5251,5251,525-0.39%50028億3802万+0.99%10.520.38
02/041,5311,5311,5311,531+0.72%80028億4919万+1.06%10.570.38
01/291,5201,5201,5201,520+0.07%10028億2872万+0.07%10.490.38
01/251,5191,5191,5191,519+0.26%10028億2685万-0.46%10.480.38
01/241,5401,5401,5151,515+1%20028億1941万-1.3%10.460.38
01/231,5201,5201,4851,500-1.57%90027億9150万-2.72%10.350.37
01/211,5011,5241,4941,524+1.6%60028億3616万-1.74%10.520.38
01/181,4861,5001,4861,500+0.67%1,00027億9150万-3.72%10.350.37
01/161,4951,4951,4901,490-0.33%3,60027億7289万-4.97%10.280.37
01/111,4701,5001,4701,495+1.49%80027億8219万-5.32%10.320.37
01/101,4911,4931,4731,473-1.41%90027億4125万-7.36%10.170.37
01/091,4981,4981,4941,494+1.43%50027億8033万-6.68%10.310.37
01/071,4711,4731,4711,473+0.2%20027億4125万-8.57%10.170.37
01/041,5001,5001,4701,470+2.23%30027億3567万-9.43%10.150.37
2018
12/281,4791,4991,4231,438-2.77%1,20026億7611万-12%9.920.36
12/271,4111,5051,4111,479+5.04%70027億5241万-10.04%10.210.37
12/261,4301,4301,3971,408-2.9%1,50026億2028万-14.82%9.720.35
12/251,4991,4991,4061,450-3.33%2,80026億9845万-12.91%10.010.36
12/211,4851,5001,3931,500-1.64%7,60027億9150万-10.61%10.350.37
12/201,5201,5621,4941,525-0.39%5,00028億3802万-9.66%10.520.38
12/191,5621,5621,5301,531-1.98%4,80028億4919万-9.84%10.570.38
12/181,6031,6031,5551,562-2.56%3,10029億688万-8.55%10.780.39
12/171,6051,6051,6031,603-0.74%2,20029億8318万-6.59%11.060.4
12/141,6201,6381,6151,615-0.31%90030億551万-6.32%11.150.4
12/131,6491,7181,6191,620-1.76%1,10030億1482万-6.36%11.180.4
12/121,6191,6491,6191,649+2.42%50030億6878万-5.01%11.380.41
12/111,7051,7331,6101,610-5.52%2,40029億9621万-7.52%11.110.4
12/101,7041,7041,7041,704-2.29%10031億7114万-2.46%11.760.43
12/071,7051,7441,7051,744+2.29%2,60032億4558万-0.29%12.040.44
12/061,7051,7051,7051,7050%10031億7300万-2.52%11.770.43
12/051,7091,7091,7051,705-0.23%20031億7300万-2.63%11.770.43
12/041,7461,7461,7091,709-2.12%70031億8044万-2.57%11.790.43
12/031,7501,7501,7301,746-1.08%1,20032億4930万-0.63%12.050.44
11/301,7611,7651,7611,765+0.17%20032億8466万+0.28%12.180.44
11/291,7621,7621,7621,762+0.11%4,10032億7908万+0.11%12.160.44
11/281,7601,7601,7601,760+0.46%40032億7536万0%12.150.44
11/271,7521,7521,7521,7520%10032億6047万-0.57%12.090.44
11/261,7491,7521,7491,752+0.17%60032億6047万-0.62%12.090.44
11/221,7401,7491,7401,749+2.82%40032億5488万-0.91%12.070.44
11/211,7001,7371,7001,701-0.12%90031億6556万-3.68%11.740.43
11/201,7031,7101,7021,703-0.58%2,20031億6928万-3.84%11.750.43
11/191,7501,7501,7131,713-2.56%90031億8789万-3.49%11.820.43
11/161,7581,7581,7581,758+0.29%40032億7163万-1.18%12.130.44
11/151,7531,7621,7531,753-1.79%80032億6233万-1.57%12.10.44
11/141,7751,7851,7751,785+0.56%20033億2188万+0.11%12.320.45
11/131,7981,7981,7751,775+0.11%40033億327万-0.5%12.250.44
11/081,7821,7831,7731,773-0.78%1,00032億9955万-0.67%12.240.44
11/071,7871,7871,7871,787+0.9%10033億2560万+0.06%12.330.45
11/061,7851,7851,7711,771+0.57%50032億9583万-0.95%12.220.44
11/051,7591,7611,7591,761-1.07%30032億7722万-1.68%12.150.44
11/021,7791,7801,7791,780+1.25%20033億1258万-0.78%12.280.44
10/311,7791,7791,7581,758+0.29%20032億7163万-2.06%12.130.44
10/301,7531,7531,7531,7530%10032億6233万-2.45%12.10.44
10/291,7531,7531,7531,753-0.57%40032億6233万-2.67%12.10.44
10/261,7651,7651,7631,763-0.11%20032億8094万-2.33%12.170.44
10/251,7801,7801,7651,765-0.84%80032億8466万-2.43%12.180.44
10/241,7791,7801,7791,780-2.14%20033億1258万-1.82%12.280.44
10/231,8101,8191,8101,819+2.65%20033億8515万+0.22%12.550.45
10/221,7721,7721,7721,772+0.06%10032億9769万-2.37%12.230.44
10/191,7911,7911,7711,771-1.12%20032億9583万-2.48%12.220.44
10/181,7911,7911,7911,7910%10033億3305万-1.49%12.360.45
10/171,7911,7911,7911,7910%10033億3305万-1.59%12.360.45
10/161,7921,7991,7911,7910%90033億3305万-1.65%12.360.45
10/111,8001,8111,7911,791-1.54%1,10033億3305万-1.7%12.360.45
10/091,8021,8191,8021,819+0.5%30033億8515万-0.16%12.550.45
10/051,8021,8101,8021,810+0.39%30033億6841万-0.6%12.490.45
10/041,8021,8031,8021,803+0.06%20033億5538万-0.88%12.440.45
10/031,8101,8101,8021,802-0.44%40033億5352万-0.88%12.440.45