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
03/292,0192,0361,9621,962-2.19%14,400172億5338万-6.39%12.610.23
03/282,0502,0502,0022,006-2.67%18,600176億4031万-4.57%12.890.23
03/272,0812,0812,0362,061-4.01%26,100181億2397万-2.14%13.250.24
03/262,0752,1492,0662,147+4.12%65,500188億8023万+1.85%13.80.25
03/252,0482,0822,0482,062-2.04%43,400181億3276万-2.04%13.250.24
03/222,0822,1072,0602,105+1.3%27,700185億1089万+0.05%13.530.25
03/202,0802,0932,0602,078-0.14%25,300182億7346万-1.09%13.360.24
03/192,1132,1132,0812,081-1.51%23,300182億9984万-0.9%13.380.24
03/182,0932,1192,0912,113+0.96%40,800185億8124万+0.67%13.580.25
03/152,0992,1352,0932,0930%26,900184億537万-0.14%13.450.24
03/142,1082,1082,0832,093-0.29%8,600184億537万-0.05%13.450.24
03/132,1272,1342,0912,099-1.87%9,900184億5813万+0.29%13.490.25
03/122,1242,1402,1042,139+1.81%6,900188億988万+2.25%13.750.25
03/112,1722,1722,1012,101-3.49%15,400184億7572万+0.57%13.50.25
03/082,1432,1772,1012,177+1.07%29,400191億4405万+4.26%13.990.25
03/072,1182,1542,1022,154+1.94%23,700189億4179万+3.36%13.850.25
03/062,1142,1202,0992,113-0.05%9,300185億8124万+1.59%13.580.25
03/052,0932,1162,0902,114-0.09%5,600185億9004万+1.63%13.590.25
03/042,1272,1272,1002,116-0.19%11,900186億763万+1.73%13.60.25
03/012,0972,1232,0972,120+1.15%6,200186億4280万+1.73%13.630.25
02/282,0932,1112,0902,096+0.24%8,000184億3175万+0.38%13.470.25
02/272,1032,1142,0882,091-1.13%7,200183億8778万-0.14%13.440.24
02/262,0832,1172,0832,115+1.1%4,600185億9883万+0.67%13.590.25
02/252,0702,1002,0702,092+1.41%5,800183億9657万-0.71%13.450.24
02/222,1082,1162,0622,063-2.55%12,400181億4155万-2.41%13.260.24
02/212,1052,1202,1002,117+0.86%3,600186億1642万-0.24%13.610.25
02/202,0962,1112,0962,099-0.76%3,600184億5813万-1.36%13.490.25
02/192,1082,1182,0812,115+1.34%9,400185億9883万-0.98%13.590.25
02/182,0612,1002,0522,087+2.45%7,200183億5261万-2.57%13.410.24
02/152,0342,0552,0192,037+0.15%6,500179億1292万-5.26%13.090.24
02/142,0302,0542,0302,034-0.54%7,100178億8654万-5.75%13.070.24
02/132,0472,0572,0342,045+0.15%12,000179億8327万-5.67%13.140.24
02/122,0242,0612,0242,042-0.44%13,800179億5689万-6.24%13.130.24
02/082,0332,0602,0252,051+0.49%8,600180億3603万-6.22%13.180.24
02/072,0582,0582,0322,041-0.73%8,600179億4809万-6.97%13.120.24
02/062,0862,0862,0562,056-0.96%6,900180億8000万-6.55%13.220.24
02/052,0622,1132,0622,076-0.14%9,300182億5587万-5.72%13.340.24
02/042,0942,1192,0752,079+0.24%15,800182億8226万-5.59%13.360.24
02/012,0892,0972,0602,074+0.05%11,000182億3829万-5.81%13.330.24
01/312,0732,1002,0622,073+1.02%10,400182億2949万-6.11%13.320.24
01/302,1082,1162,0522,052-2.66%10,600180億4482万-7.4%13.190.24
01/292,1032,1132,0922,108-0.8%7,900185億3727万-5.34%13.550.25
01/282,2032,2032,1172,125-3.63%14,100186億8677万-4.88%13.660.25
01/252,2172,2332,2052,205-1.39%5,600193億9027万-1.69%14.170.26
01/242,2402,2692,2182,236-0.22%5,300196億6288万-0.58%14.370.26
01/232,2422,2692,2372,241-1.02%4,300197億685万-0.62%14.40.26
01/222,2862,2862,2542,264-0.48%4,900199億910万+0.31%14.550.26
01/212,2612,2962,2612,275+0.71%8,300200億584万+0.71%14.620.27
01/182,2862,2972,2552,259-0.53%11,000198億6513万-0.13%14.520.26
01/172,2672,2832,2522,271+0.49%7,100199億7066万+0.18%14.60.27
01/162,2992,2992,2522,260-1.27%5,400198億7393万-0.57%14.530.26
01/152,2522,3382,2492,289+1.1%12,500201億2895万+0.31%14.710.27
01/112,2922,2922,2532,264-0.96%5,000199億910万-1.26%14.550.26
01/102,2312,3012,2312,286+1.74%12,400201億257万-0.7%14.690.27
01/092,2832,2862,2242,247-1.45%9,900197億5961万-2.69%14.440.26
01/082,2862,3012,2402,280-1%12,000200億4980万-1.6%14.660.27
01/072,3642,3772,2752,303+1.72%26,900202億5206万-0.99%14.80.27
01/042,2012,2692,2012,264+1.39%12,900199億910万-2.92%14.550.26
2018
12/282,1992,2562,1902,233+2.29%10,400196億3650万-4.57%14.350.26
12/272,1402,1882,1402,183+4%8,900191億9681万-7.11%14.030.26
12/262,0762,1272,0762,099+1.11%9,400184億5813万-11.21%13.490.25
12/252,0762,0962,0492,076-0.19%12,700182億5587万-12.85%13.340.24
12/212,2232,2302,0802,080-7.1%18,900182億9105万-13.37%13.370.24
12/202,2502,2702,2222,239-0.84%14,900196億8926万-7.48%14.390.26
12/192,3132,3132,2472,258-2.59%9,600198億5634万-7.15%14.510.26
12/182,3072,3332,2972,318+0.48%20,200203億8397万-5.12%14.90.27
12/172,3002,3132,2832,307-1.2%14,100202億8724万-5.84%14.830.27
12/142,3512,3712,3302,335-1.48%13,900205億3346万-5%15.010.27
12/132,3632,3942,3632,370+0.21%8,400208億4124万-3.81%15.230.28
12/122,3092,3852,3092,365+2.69%13,000207億9728万-4.25%15.20.28
12/112,3552,3552,2832,303-0.82%11,700202億5206万-6.95%14.80.27
12/102,3122,3432,3102,322-0.26%9,900204億1914万-6.45%14.930.27
12/072,3862,3912,3192,328-2.35%13,400204億7191万-6.47%14.960.27
12/062,4272,4312,3752,384-1.93%18,000209億6436万-4.49%15.320.28
12/052,4802,4802,4272,431-2.21%10,200213億7766万-2.8%15.630.28
12/042,5732,5732,4792,486-2.97%13,400218億6132万-0.76%15.980.29
12/032,4812,5702,4802,562+3.14%12,600225億2965万+2.4%16.470.3
11/302,4802,4952,4702,484+0.57%7,400218億4373万-0.48%15.970.29
11/292,4782,5002,4582,470+0.65%5,000217億2062万-0.88%15.880.29
11/282,5002,5002,4542,454-1.72%7,800215億7992万-1.56%15.770.29
11/272,4952,5202,4842,497+1.75%11,900219億5805万+0.16%16.050.29
11/262,4702,5082,4362,454-0.65%3,700215億7992万-1.6%15.770.29
11/222,4982,4992,4282,470+0.16%7,300217億2062万-1.04%15.880.29
11/212,4952,5162,4602,466-2.95%5,700216億8545万-1.28%15.850.29
11/202,5452,5782,5382,541-0.51%5,800223億4498万+1.56%16.330.3
11/192,5472,5702,5172,554+0.27%6,100224億5930万+2.16%16.420.3
11/162,5722,5762,5282,547-0.39%6,700223億9774万+1.96%16.370.3
11/152,5222,6032,5132,557+0.91%7,400224億8568万+2.36%16.440.3
11/142,5432,5852,5342,534-0.35%7,000222億8342万+1.4%16.290.3
11/132,4872,5592,4832,543+2.25%9,300223億6257万+1.56%16.350.3
11/122,4902,5012,4752,487-0.28%4,300218億7012万-0.8%15.990.29
11/092,4942,5332,4882,494-0.44%5,000219億3167万-0.83%16.030.29
11/082,5342,5602,4922,505-0.12%5,800220億2840万-0.6%16.10.29
11/072,5222,5662,4992,508+0.36%4,000220億5479万-0.63%16.120.29
11/062,4652,5232,4652,499+1.42%4,000219億7564万-1.19%16.060.29
11/052,4542,4992,4542,464-1.44%9,900216億6786万-2.76%15.840.29
11/022,5332,5422,4722,500-0.24%12,100219億8444万-1.61%16.070.29
11/012,5262,5352,4662,506-0.32%9,300220億3720万-1.69%16.110.29
10/312,5152,5342,4862,514-0.51%8,300221億755万-1.68%16.160.29
10/302,4402,5342,4352,527+5.16%20,000222億2187万-1.56%16.240.3