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
03/292,1502,1502,0842,105-0.14%7,100274億6307万-3.62%14.460.49
03/282,1822,1822,1062,108-2.86%12,300275億221万-3.7%14.480.49
03/272,1782,1862,1402,170-3.04%13,400283億1110万-1.09%14.90.5
03/262,1522,2432,1522,238+4.14%21,600291億9827万+1.82%15.370.52
03/252,1852,1862,1422,149-2.63%12,800280億3712万-2.23%14.760.5
03/222,2082,2082,1832,207+0.59%10,600287億9382万+0.27%15.160.51
03/202,2142,2322,1862,194-0.9%17,900286億2422万-0.32%15.070.51
03/192,2062,2282,1932,214+0.36%14,100288億8515万+0.5%15.210.51
03/182,1732,2062,1422,206+0.91%14,000287億8077万+0.18%15.150.51
03/152,1082,1862,1072,186+3.95%18,200285億1984万-0.73%15.010.51
03/142,0922,1182,0842,103+0.53%7,500274億3698万-4.5%14.440.49
03/132,1072,1512,0842,092-0.24%9,200272億9346万-5.25%14.370.49
03/122,1042,1042,0572,097+0.43%12,300273億5870万-5.28%14.40.49
03/112,0942,0972,0702,088-0.29%15,100272億4128万-5.95%14.340.48
03/082,1212,1522,0832,094-4.38%34,900273億1956万-5.85%14.380.49
03/072,2032,2082,1662,190-0.95%16,600285億7203万-1.75%15.040.51
03/062,2282,2292,1952,211-1.73%8,700288億4601万-0.9%15.190.51
03/052,2502,2542,2282,250-0.31%6,100293億5482万+0.81%15.450.52
03/042,2292,2612,2272,257+0.36%9,400294億4615万+1.17%15.50.52
03/012,2562,2642,2202,249-0.93%9,400293億4178万+0.85%15.450.52
02/282,2442,2792,2302,270+1.79%14,900296億1576万+1.79%15.590.53
02/272,2222,2472,2222,230+0.36%10,400290億9389万-0.04%15.320.52
02/262,2202,2262,2092,222-0.4%5,000289億8952万-0.49%15.260.52
02/252,2462,2532,2162,231-0.71%6,600291億694万-0.31%15.320.52
02/222,2312,2532,2112,247+0.76%4,700293億1568万+0.31%15.430.52
02/212,2202,2642,2202,230+0.63%4,700290億9389万-0.58%15.320.52
02/202,2402,2772,2142,216-2.34%8,100289億1124万-1.38%15.220.51
02/192,2492,2712,2492,269+0.89%4,900296億271万+0.71%15.580.53
02/182,2392,2882,2392,249+1.4%8,700293億4178万-0.31%15.450.52
02/152,2082,2282,2002,218+0.23%5,700289億3733万-1.9%15.230.51
02/142,2312,2442,2102,213-0.81%6,400288億7210万-2.51%15.20.51
02/132,2142,2432,1992,231+1.13%10,400291億694万-2.11%15.320.52
02/122,1812,2152,1552,206+0.68%6,800287億8077万-3.54%15.150.51
02/082,1972,2142,1792,191-0.72%11,700285億8508万-4.49%15.050.51
02/072,2332,2332,2012,207-1.16%7,700287億9382万-4.13%15.160.51
02/062,2482,2482,2302,233-0.67%2,800291億3303万-3.33%15.340.52
02/052,2322,2562,2312,248+0.22%5,600293億2873万-2.73%15.440.52
02/042,2022,2582,2022,243+2%8,700292億6350万-2.9%15.410.52
02/012,2182,2352,1952,199-0.86%18,800286億8945万-5.09%15.10.51
01/312,2242,2432,2012,218-0.31%15,900289億3733万-4.6%15.230.51
01/302,2662,2662,2252,225-1.42%12,500290億2866万-4.63%15.280.52
01/292,2252,2612,2162,257+1.44%11,000294億4615万-3.75%15.50.52
01/282,2282,2462,2242,225-0.31%10,100290億2866万-5.44%15.280.52
01/252,2432,2502,2242,232-0.8%16,000291億1999万-5.5%15.330.52
01/242,2692,2862,2302,250-1.01%14,400293億5482万-5.18%15.450.52
01/232,2802,3042,2592,273-1.26%7,500296億5490万-4.62%15.610.53
01/222,3512,3512,3002,302-1.29%13,800300億3325万-3.64%15.810.53
01/212,2932,3552,2932,332+1.79%17,700304億2465万-2.71%16.020.54
01/182,3022,3372,2792,291-1.16%14,800298億8973万-4.78%15.740.53
01/172,3212,3642,3002,3180%10,100302億4199万-4.18%15.920.54
01/162,3812,4182,3112,318-2.61%15,100302億4199万-4.65%15.920.54
01/152,3232,4082,3002,380+1.97%11,800310億5088万-2.7%16.350.55
01/112,3602,4422,3322,334-2.34%11,800304億5074万-5.08%16.030.54
01/102,4142,4332,3652,390-2.25%16,000311億8135万-3.47%16.420.55
01/092,4312,4592,4092,445+0.82%15,600318億9891万-1.61%16.790.57
01/082,4202,4412,4202,425-0.66%8,300316億3798万-2.65%16.660.56
01/072,3952,4502,3892,441+3.13%12,800318億4672万-2.24%16.770.57
01/042,3942,4022,3492,367-1.54%11,800308億8128万-5.4%16.260.55
2018
12/282,4192,4192,3802,404-0.08%8,200313億6400万-4.22%16.510.56
12/272,3062,4082,3062,406+6.65%14,200313億9009万-4.3%16.520.56
12/262,2332,2982,2332,256+1.12%9,500294億3310万-10.51%15.490.52
12/252,3592,3592,2172,231-7.39%11,500291億694万-11.99%15.320.52
12/212,3552,4542,2832,409+1.05%26,500314億2923万-5.53%16.550.56
12/202,4522,4672,3822,384-2.3%7,100311億307万-6.8%16.370.55
12/192,4942,4942,4172,440-2.79%10,700318億3368万-4.95%16.760.57
12/182,5122,5122,4652,510+1.95%10,300327億4694万-2.52%17.240.58
12/172,4492,5112,4492,4620%10,700321億2070万-4.68%16.910.57
12/142,4482,4962,4482,462-1.36%13,400321億2070万-4.98%16.910.57
12/132,5182,5182,4822,496+0.24%9,000325億6429万-4.07%17.140.58
12/122,4262,4942,4262,490+2.64%9,200324億8601万-4.49%17.10.58
12/112,5292,5302,4202,426-3.73%15,500316億5102万-7.19%16.660.56
12/102,5452,5452,4982,520-1.02%7,800328億7740万-3.93%17.310.58
12/072,6132,6132,5432,546-2.56%10,700332億1662万-3.12%17.490.59
12/062,6322,6322,5872,613-0.72%11,300340億9074万-0.65%17.950.61
12/052,6882,6882,6162,632-2.12%9,700343億3862万0%18.080.61
12/042,7072,7132,6402,689-0.59%13,300350億8228万+2.32%18.470.62
12/032,7302,7482,6782,705-1.6%9,900352億9102万+3.17%18.580.63
11/302,6492,7492,6302,749+4.96%18,900358億6507万+5.08%18.880.64
11/292,6172,6462,6092,619+0.85%7,000341億6902万+0.42%17.990.61
11/282,6462,6462,5652,597+0.62%9,200338億8199万-0.42%17.840.6
11/272,5612,5902,5602,581+1.14%5,800336億7325万-1.04%17.730.6
11/262,5412,5802,5362,552-0.43%5,300332億9490万-2.22%17.530.59
11/222,5042,5802,5042,563+2.44%5,500334億3841万-1.91%17.60.59
11/212,5352,5362,4812,502-3.21%15,400326億4257万-4.32%17.180.58
11/202,5922,6262,5832,585-1.19%3,800337億2543万-1.37%17.750.6
11/192,6302,6302,5942,616+0.08%5,200341億2988万-0.19%17.970.61
11/162,5862,6372,5792,614+0.54%10,500341億378万-0.27%17.950.61
11/152,6202,6202,5972,600-0.57%10,700339億2113万-0.8%17.860.6
11/142,6352,6622,6012,615-0.72%9,400341億1683万-0.3%17.960.61
11/132,6042,6642,5942,634-2.59%7,900343億6472万+0.27%18.090.61
11/122,6892,7052,6422,704+1.01%6,200352億7798万+2.74%18.570.63
11/092,7292,7292,6742,677-1.94%6,800349億2572万+1.63%18.390.62
11/082,6602,7572,6602,730+4.36%15,300356億1719万+3.41%18.750.63
11/072,6982,6982,6102,616-2.13%6,600341億2988万-0.95%17.970.61
11/062,6682,7172,6412,673+1.29%8,700348億7353万+0.83%18.360.62
11/052,6422,6782,6292,639+0.04%12,300344億2995万-0.79%18.130.61
11/022,6082,6582,6052,638+1.66%10,300344億1690万-1.24%18.120.61
11/012,6882,6882,5742,595-3.39%18,900338億5590万-3.28%17.820.6
10/312,5552,6862,5452,686+6.12%18,900350億4314万-0.41%18.450.62
10/302,5472,5472,4952,531-0.39%23,100330億2092万-6.36%17.380.59