株価チャート

2018/09/25～2019/03/29

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
03/292,7552,7902,7552,790-0.32%1,30043億5240万+4.26%10.940.38
03/282,8002,8002,7392,799-0.04%1,20043億6644万+4.91%10.970.38
03/272,7522,8002,7502,8000%1,70043億6800万+5.26%10.980.38
03/262,7682,8002,7682,800+1.08%1,00043億6800万+5.54%10.980.38
03/252,7642,7702,7502,770+0.22%1,50043億2120万+4.77%10.860.38
03/222,6812,7642,6812,764+0.14%2,30043億1184万+4.78%10.840.38
03/202,7302,7602,7302,760+1.1%1,80043億560万+4.86%10.820.38
03/192,7402,7402,7302,730+1.11%90042億5880万+3.92%10.70.37
03/182,7302,7352,7002,7000%90042億1200万+2.97%10.590.37
03/132,6422,7002,6422,700-1.1%1,80042億1200万+3.09%10.590.37
03/122,7102,7302,7102,730+1.11%60042億5880万+4.36%10.70.37
03/112,6552,7002,6392,700+1.69%2,00042億1200万+3.37%10.590.37
03/082,6602,6792,6552,655+0.19%70041億4180万+1.72%10.410.36
03/072,6202,6502,6202,650+1.92%1,50041億3400万+1.57%10.390.36
03/062,6002,6052,6002,600+0.39%3,40040億5600万-0.31%10.190.36
03/052,5902,5902,5902,590+0.19%1,00040億4040万-0.77%10.160.35
03/042,5842,5852,5352,585-0.58%40040億3260万-1.11%10.140.35
03/012,5902,6002,5902,600+0.04%60040億5600万-0.73%10.190.36
02/282,5982,5992,5982,599+0.35%80040億5444万-0.91%10.190.36
02/252,5902,5902,5902,5900%50040億4040万-1.37%10.160.35
02/202,5902,5902,5902,590-0.35%10040億4040万-1.41%10.160.35
02/192,5892,5992,5892,599+0.43%30040億5444万-0.99%10.190.36
02/182,5892,5892,5602,588-0.42%1,00040億3728万-1.33%10.150.35
02/152,5502,5992,5502,599-0.04%30040億5444万-0.88%10.190.36
02/142,6002,6002,6002,6000%10040億5600万-0.95%10.190.36
02/122,6002,6002,6002,6000%30040億5600万-1.1%10.190.36
02/062,6042,6042,6002,600-0.76%20040億5600万-1.25%10.190.36
02/042,5502,6272,5502,620+1.16%50040億8720万-0.57%10.270.36
02/012,6052,6052,5902,590-0.58%50040億4040万-1.86%10.160.35
01/292,6052,6052,6052,605-0.95%10040億6380万-1.44%10.210.36
01/282,6302,6302,6302,630+0.5%10041億280万-0.64%10.310.36
01/252,6192,6192,6132,617-0.11%40040億8252万-1.17%10.260.36
01/242,6202,6202,6202,6200%50040億8720万-1.21%10.270.36
01/222,6202,6202,6202,620-0.53%10040億8720万-1.36%10.270.36
01/212,6232,6342,6072,634+0.42%50041億904万-0.94%10.330.36
01/182,6362,6362,6232,623-0.49%60040億9188万-1.47%10.280.36
01/172,6242,6362,6202,6360%30041億1216万-1.09%10.340.36
01/162,6372,6372,6362,6360%40041億1216万-1.16%10.340.36
01/112,6372,6372,6362,636-0.53%40041億1216万-1.2%10.340.36
01/102,6662,6662,6502,650-1.23%50041億3400万-0.71%10.390.36
01/092,6902,6902,6832,683-0.63%30041億8548万+0.45%10.520.37
01/042,7002,7002,7002,7000%2,10042億1200万+1.28%10.590.37
2018
12/282,6872,7002,6872,700+0.37%1,30042億1200万+1.43%10.590.37
12/272,6402,6902,6402,690+2.67%1,00041億9640万+1.24%10.550.37
12/262,4802,6202,4302,620+3.56%1,40040億8720万-1.21%10.270.36
12/252,5502,5502,4802,530-0.78%30039億4680万-4.67%9.920.35
12/212,5402,6492,5402,550-0.2%6,60039億7800万-3.99%100.35
12/202,6052,6102,5552,555-4.27%1,40039億8580万-3.8%10.020.35
12/192,6602,6692,6302,669-1.11%30041億6364万+0.53%10.460.37
12/172,6892,6992,6562,699-0.04%50042億1044万+1.85%10.580.37
12/142,6702,7002,6502,700+1.12%1,20042億1200万+2.2%10.590.37
12/132,6552,7132,6552,670-1.29%60041億6520万+1.41%10.470.37
12/122,7002,7052,7002,7050%30042億1980万+3.05%10.610.37
12/112,7012,7052,6702,705+0.15%1,00042億1980万+3.36%10.610.37
12/102,7002,7012,6982,701+1.5%1,90042億1356万+3.57%10.590.37
12/072,6612,6612,6612,661-1.44%10041億5116万+2.35%10.430.36
12/062,6952,7302,6952,700-0.88%2,60042億1200万+4.13%10.590.37
12/052,7012,7242,6702,724+0.85%3,40042億4944万+5.54%10.680.37
12/042,7002,7012,7002,7010%1,40042億1356万+5.14%10.590.37
12/032,6862,7012,6862,701+0.04%1,40042億1356万+5.47%10.590.37
11/302,7002,7162,6952,7000%1,00042億1200万+5.68%10.590.37
11/292,6502,7102,6502,700+1.89%6,60042億1200万+5.92%10.590.37
11/282,6992,6992,6362,6500%1,70041億3400万+4.13%10.390.36
11/272,7002,7002,6502,650-1.85%1,40041億3400万+4.25%10.390.36
11/262,5802,7002,5802,700+4.65%12,20042億1200万+6.3%10.590.37
11/222,5802,5802,5802,5800%20040億2480万+1.74%10.120.35
11/212,5292,6292,5292,580+0.04%1,30040億2480万+1.69%10.120.35
11/202,5742,6452,5742,5790%1,00040億2324万+1.7%10.110.35
11/192,5502,5792,5002,579-2.68%1,20040億2324万+1.58%10.110.35
11/152,5872,6602,5872,650+1.92%4,80041億3400万+4.25%10.390.36
11/142,5332,6002,5332,600+2.77%1,70040億5600万+2.28%10.190.36
11/132,5382,5382,4312,530-0.51%90039億4680万-0.63%9.920.35
11/122,5432,5432,5432,5430%20039億6708万-0.39%9.970.35
11/092,5392,5432,5392,543+1.8%50039億6708万-0.63%9.970.35
11/072,4982,4982,4982,498+1.01%20038億9688万-2.65%9.790.34
11/062,4732,4732,4732,4730%10038億5788万-3.92%9.70.34
11/052,4732,4732,4732,473-1.59%20038億5788万-4.18%9.70.34
11/022,4862,5492,4862,513+1.37%1,40039億2028万-2.9%9.850.34
11/012,4922,4922,4782,479-1.04%60038億6724万-4.4%9.720.34
10/312,5052,5052,5052,505+1.01%30039億780万-3.62%9.820.34
10/302,5002,5002,4802,480+3.33%30038億6880万-4.76%9.720.34
10/292,4232,4232,4002,400-0.95%80037億4400万-8.08%9.410.33
10/262,5002,5012,4232,423-2.46%2,00037億7988万-7.59%9.50.33
10/252,5612,5612,4842,484-3.01%1,20038億7504万-5.62%9.740.34
10/242,5652,5652,5612,5610%20039億9516万-2.92%10.040.35
10/232,5992,5992,5612,561-1.46%30039億9516万-3.1%10.040.35
10/222,5992,5992,5992,599+0.97%10040億5444万-1.74%10.190.36
10/192,5742,5742,5742,574-1%10040億1544万-2.79%10.090.35
10/182,6002,6002,6002,6000%20040億5600万-1.89%10.190.36
10/162,5502,6002,5352,600+0.42%80040億5600万-1.89%10.190.36
10/122,5702,5892,5702,589+0.74%20040億3884万-2.3%10.150.35
10/112,6002,6002,5002,570-2.98%1,50040億920万-3.06%10.080.35
10/102,6492,6492,6492,649-0.04%30041億3244万-0.11%10.390.36
10/052,6602,6602,6502,650-0.38%6,00041億3400万0%10.390.36
10/042,6702,6702,6602,660-1.44%1,20041億4960万+0.45%10.430.36
10/012,6992,6992,6992,699-0.04%10042億1044万+2%10.580.37
09/282,7002,7002,7002,7000%10042億1200万+2.16%10.590.37
09/272,6612,7002,6612,7000%2,20042億1200万+2.31%10.590.37
09/262,6972,7002,6972,7000%1,40042億1200万+2.54%10.590.37
09/252,7002,7002,7002,700+1.89%80042億1200万+2.82%10.590.37