株価チャート

2018/10/18～2019/03/29

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
03/292,0252,0302,0172,030+0.74%800713億9723万-4.25%8.510.34
03/282,0152,0152,0152,015+0.75%100708億6966万-5.27%8.450.34
03/272,0002,0002,0002,000-2.49%200703億4210万-6.32%8.390.34
03/262,0802,0802,0502,051-2.33%1,000721億3582万-4.29%8.60.35
03/252,0302,1002,0302,100+1.69%3,600738億5920万-2.33%8.810.35
03/222,0172,0712,0172,065+1.72%3,300726億2822万-4.31%8.660.35
03/202,0602,0602,0172,030-1.46%4,900713億9723万-6.45%8.510.34
03/192,0602,0602,0602,060+2.23%200724億5236万-5.63%8.640.35
03/152,0062,0152,0062,015+0.7%600708億6966万-8.2%8.450.34
03/142,0712,0711,9712,001-3.38%3,800703億7727万-9.38%8.390.34
03/132,0712,0712,0712,071+2.47%2,000728億3924万-6.8%8.680.35
03/122,0212,0352,0212,021-2.41%1,300710億8069万-9.49%8.470.34
03/082,0502,0712,0502,071-5.86%2,600728億3924万-7.87%8.680.35
03/072,2002,2002,2002,2000%1,100773億7631万-2.65%9.220.37
03/062,2002,2002,2002,200-0.9%1,100773億7631万-2.96%9.220.37
03/052,1902,2202,1502,2200%800780億7973万-2.33%9.310.37
03/042,2202,2202,2202,2200%12,100780億7973万-2.5%9.310.37
03/012,2102,2202,2102,220-0.36%500780億7973万-2.97%9.310.37
02/282,2292,2292,2002,228+1.27%2,700783億6110万-2.75%9.340.37
02/272,2002,2002,2002,2000%500773億7631万-4.26%9.220.37
02/262,2002,2002,2002,2000%700773億7631万-4.6%9.220.37
02/252,1502,2002,1502,200+0.87%300773億7631万-4.93%9.220.37
02/222,2002,2002,1812,181-0.86%1,100767億806万-6.07%9.140.37
02/212,2012,2012,2002,200-0.05%500773億7631万-5.62%9.220.37
02/202,2002,2162,2002,2010%1,000774億1148万-5.82%9.230.37
02/192,2302,2302,2012,201-1.3%3,400774億1148万-6.14%9.230.37
02/182,2002,2302,2002,230+1.36%4,500784億3144万-5.23%9.350.38
02/152,2212,2212,2002,200-0.95%2,800773億7631万-6.74%9.220.37
02/142,2122,2312,2122,221-3.43%3,200781億1490万-6.17%9.310.37
02/122,2102,3002,2102,300-2.54%2,200808億9341万-3.12%9.640.39
02/062,3802,3802,3602,3600%2,000830億368万-0.76%9.90.4
02/052,3502,3602,3502,360+0.43%2,600830億368万-0.25%9.90.4
02/042,3452,3502,3452,350+0.21%8,900826億5196万-0.59%9.850.4
02/012,3502,3502,3202,345-0.21%3,000824億7611万-0.89%9.830.39
01/312,3502,3502,3502,3500%300826億5196万-0.93%9.850.4
01/302,3902,3902,3502,350-1.67%900826億5196万-1.22%9.850.4
01/292,3902,3902,3902,390+0.21%200840億5881万+0.21%10.020.4
01/282,3832,3852,3832,385+1.06%500838億8295万-0.17%100.4
01/252,3502,3602,3502,360+0.43%1,000830億368万-1.54%9.90.4
01/242,3502,3502,3502,350+0.86%200826億5196万-2.21%9.850.4
01/232,3302,3302,3302,330-6.05%500819億4854万-3.24%9.770.39
01/222,4052,4852,4052,480+7.31%600872億2420万+2.56%10.40.42
01/212,3102,3112,3102,311-3.71%800812億8029万-4.7%9.690.39
01/182,4002,4002,3002,4000%3,700844億1052万-1.48%10.060.4
01/162,4002,4002,4002,4000%3,400844億1052万-1.84%10.060.4
01/152,4002,4002,4002,4000%6,000844億1052万-2.2%10.060.4
01/112,3992,4002,3992,400+0.04%18,200844億1052万-2.6%10.060.4
01/102,4002,4002,3882,399+2.09%700843億7535万-2.99%10.060.4
01/092,3992,4002,3502,350-2.04%700826億5196万-5.36%9.850.4
01/082,2152,3992,2152,399-0.25%500843億7535万-3.85%10.060.4
01/072,4052,4052,4052,405+0.63%100845億8637万-3.99%10.080.4
01/042,3902,3902,3902,390-0.21%20,000840億5881万-4.97%10.020.4
2018
12/282,3002,4002,3002,395+0.21%1,400842億3466万-5.19%10.040.4
12/272,3902,3902,3902,390-0.42%100840億5881万-5.79%10.020.4
12/262,2002,4002,2002,400+17.02%700844億1052万-5.81%10.060.4
12/251,9702,1001,9702,051-11.59%5,100721億3582万-19.82%8.60.35
12/212,3352,3602,3202,320-2.93%2,700815億9683万-10.18%9.730.39
12/202,4322,4322,3852,390-4.4%900840億5881万-8.01%10.020.4
12/192,4942,5002,4942,500-1.57%7,700879億2762万-4.18%10.480.42
12/182,5402,5402,5402,540+2.01%100893億3446万-2.94%10.650.43
12/172,4902,4902,4902,490-0.4%100875億7591万-5.07%10.440.42
12/142,5302,5302,5002,500-2.91%200879億2762万-4.94%10.480.42
12/132,5002,5752,4852,575+3%7,300905億6545万-2.31%10.80.43
12/122,4992,5002,4992,500+1.01%2,900879億2762万-5.27%10.480.42
12/112,6002,6002,4502,475-4.73%9,800870億4835万-6.39%10.380.42
12/102,5982,5982,5982,598-1.59%400913億7439万-1.96%10.890.44
12/072,6002,6402,5902,640+1.93%2,200928億5157万-0.41%11.070.44
12/062,5852,5952,5852,590-1.15%500910億9302万-2.23%10.860.44
12/052,5812,6202,5812,620-0.76%1,300921億4815万-1.13%10.990.44
12/042,6402,6402,6402,6400%10,000928億5157万-0.38%11.070.44
12/032,5902,6402,5902,6400%1,100928億5157万-0.34%11.070.44
11/292,6402,6412,6222,6400%1,800928億5157万-0.34%11.070.44
11/282,6002,6402,6002,640-0.19%2,100928億5157万-0.38%11.070.44
11/272,6452,6452,6452,645-0.19%200930億2742万-0.26%11.090.44
11/262,6502,6502,6502,650-0.56%400932億328万-0.19%11.110.45
11/222,6622,6652,6002,665+0.11%4,100937億3085万+0.23%11.170.45
11/212,6612,6622,6182,662+0.04%7,600936億2533万+0.08%11.160.45
11/202,6612,6612,6612,6610%1,000935億9016万-0.04%11.160.45
11/192,6612,6612,6612,661+0.23%200935億9016万-0.11%11.160.45
11/162,6712,6712,6552,655-0.93%1,000933億7914万-0.45%11.130.45
11/152,7002,7002,6802,680-0.74%400942億5841万+0.34%11.240.45
11/142,6572,7002,6572,700+1.66%2,800949億6183万+0.97%11.320.45
11/132,6562,6562,6562,656-1.26%1,700934億1431万-0.75%11.140.45
11/092,6902,6902,6902,690-0.19%1,000946億1012万+0.3%11.280.45
11/082,6952,7502,6952,695+0.56%10,900947億8598万+0.45%11.30.45
11/072,6552,6802,6502,680+1.13%1,800942億5841万-0.11%11.240.45
11/062,6602,6602,6502,650+0.61%400932億328万-1.27%11.110.45
11/052,6342,6342,6342,634+0.08%600926億4054万-1.9%11.040.44
11/022,6332,6502,6322,6320%4,200925億7020万-2.12%11.040.44
11/012,6392,6392,6302,632+0.65%1,200925億7020万-2.19%11.040.44
10/312,6102,6152,6102,615+0.58%600919億7229万-2.86%10.960.44
10/302,6002,6002,6002,6000%2,800914億4473万-3.38%10.90.44
10/292,6002,6002,6002,600-0.65%400914億4473万-3.45%10.90.44
10/262,6322,6322,6172,617-0.49%1,600920億4264万-2.89%10.970.44
10/252,6302,6302,6302,6300%100924億9986万-2.41%11.030.44
10/242,6302,6302,6302,630-1.5%200924億9986万-2.41%11.030.44
10/232,6872,6872,6702,670-1.11%1,400939億670万-0.96%11.20.45
10/222,7072,7072,6902,700-0.18%9,100949億6183万0%11.320.45
10/192,7452,7452,7002,705-1.46%7,700951億3769万+0.15%11.340.46
10/182,7452,7452,7452,745+1.55%200965億4453万+1.48%11.510.46