株価チャート

2018/08/03～2019/03/29

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
03/292,8982,8982,8972,897-0.1%20057億9400万-0.48%8.250.84
03/272,9052,9052,9002,900-0.45%2,20058億-0.31%8.260.84
03/262,9933,0002,9132,913-2.67%1,60058億2600万+0.21%8.30.85
03/253,2153,2152,9932,993+3.14%1,00059億8600万+3.06%8.520.87
03/222,9022,9022,9022,902-1.29%10058億400万+0.17%8.260.84
03/202,9392,9402,9392,940+1.34%1,00058億8000万+1.55%8.370.85
03/192,9482,9482,9012,901-0.96%1,10058億200万+0.35%8.260.84
03/182,9022,9292,9022,929+0.07%30058億5800万+1.42%8.340.85
03/142,9272,9272,9272,9270%20058億5400万+1.46%8.340.85
03/122,9252,9272,9252,9270%1,20058億5400万+1.6%8.340.85
03/112,9272,9272,9272,927+2.27%60058億5400万+1.74%8.340.85
03/082,8802,8802,8622,862-0.63%60057億2400万-0.35%8.150.83
03/052,8672,8802,8602,880-1.67%1,70057億6000万+0.38%8.20.84
03/042,9292,9292,9292,9290%20058億5800万+2.16%8.340.85
03/012,9292,9292,9292,9290%20058億5800万+2.31%8.340.85
02/282,8792,9302,8792,929+1%2,00058億5800万+2.41%8.340.85
02/252,9002,9002,9002,900-0.79%10058億+1.54%8.260.84
02/222,9232,9232,9232,9230%30058億4600万+2.45%8.320.85
02/212,9242,9242,9232,9230%40058億4600万+2.85%8.320.85
02/202,8992,9232,8992,923+0.86%70058億4600万+3.18%8.320.85
02/192,9232,9232,8952,898+0.14%1,60057億9600万+2.62%8.250.84
02/182,8942,8942,8942,894+0.38%20057億8800万+2.62%8.240.84
02/152,8832,8832,8832,883-0.41%10057億6600万+2.31%8.210.84
02/142,8532,8952,8532,895+1.58%40057億9000万+2.88%8.240.84
02/132,9102,9102,8302,8500%2,20057億+1.42%8.120.83
02/122,8502,8502,8502,850+0.42%30057億+1.46%8.120.83
02/062,8452,8632,8382,838+0.07%40056億7600万+1.1%8.080.83
02/052,8412,8562,8362,836-0.18%1,30056億7200万+1.03%8.080.82
02/042,8532,8552,8412,841+0.21%1,20056億8200万+1.25%8.090.83
02/012,8362,8552,8352,8350%50056億7000万+1.11%8.070.82
01/312,8552,8552,8352,835+0.04%20056億7000万+1.11%8.070.82
01/252,8342,8342,8342,834-0.53%10056億6800万+1.11%8.070.82
01/242,8302,8492,8302,849+0.67%60056億9800万+1.68%8.110.83
01/232,8302,8302,8302,830+0.04%50056億6000万+1.07%8.060.82
01/222,8292,8292,8292,829+1%10056億5800万+1.07%8.060.82
01/212,8012,8012,8012,801+0.04%50056億200万+0.11%7.980.81
01/182,8302,8302,8002,800-1.03%1,10056億+0.07%7.970.81
01/172,8292,8292,8292,829-0.04%20056億5800万+1.11%8.060.82
01/082,8302,8302,8302,830-0.53%50056億6000万+1.18%8.060.82
01/072,8452,8452,8452,845+0.18%30056億9000万+1.72%8.10.83
2018
12/282,8202,8402,8202,840+1.07%50056億8000万+1.57%8.090.83
12/272,6602,8102,6602,810+6.36%40056億2000万+0.61%80.82
12/262,6922,6922,6422,642-2.11%20052億8400万-5.37%7.520.77
12/252,6922,6992,6922,699-0.41%70053億9800万-3.54%7.690.78
12/212,7902,7902,7102,710-2.87%2,00054億2000万-3.25%7.720.79
12/202,7912,7912,7902,790-1.8%30055億8000万-0.5%7.950.81
12/192,7912,8412,7912,841+1.79%90056億8200万+1.32%8.090.83
12/182,8402,8402,7912,791-0.32%60055億8200万-0.46%7.950.81
12/172,8102,8102,7902,800-0.36%30056億-0.18%7.970.81
12/142,8102,8102,8102,8100%10056億2000万+0.14%80.82
12/122,8102,8102,8102,810-0.71%30056億2000万+0.11%80.82
12/102,8012,8302,8012,830+0.71%1,10056億6000万+0.78%8.060.82
12/052,8002,8102,8002,8100%20056億2000万+0.11%80.82
12/042,8482,8482,8102,810-0.71%40056億2000万+0.07%80.82
12/032,8302,8302,8302,830+0.46%20056億6000万+0.78%8.060.82
11/272,8012,8172,8012,817+0.61%20056億3400万+0.39%8.020.82
11/212,8002,8012,8002,8000%30056億-0.18%7.970.81
11/202,8002,8002,8002,8000%10056億-0.21%7.970.81
11/192,8002,8002,8002,800+0.04%10056億-0.25%7.970.81
11/082,7992,7992,7992,799-0.39%10055億9800万-0.32%7.970.81
11/072,8102,8102,8102,810+0.36%20056億2000万+0.07%80.82
11/062,7832,8002,7832,800-0.32%20056億-0.36%7.970.81
11/052,8092,8092,8092,809-0.67%20056億1800万-0.11%80.82
11/022,8252,8282,8112,828+0.64%80056億5600万+0.53%8.050.82
11/012,8082,8102,7822,810+1.04%30056億2000万-0.07%80.82
10/312,7812,7812,7812,7810%10055億6200万-1.1%7.920.81
10/302,7822,7822,7812,7810%1,10055億6200万-1.14%7.920.81
10/292,7812,7812,7812,7810%70055億6200万-1.17%7.920.81
10/252,7812,7812,7812,781-0.32%20055億6200万-1.17%7.920.81
10/242,7852,7902,7852,790+0.25%20055億8000万-0.96%7.950.81
10/182,7812,7832,7812,783-1.7%1,00055億6600万-1.28%7.930.81
10/152,8312,8312,8302,831+0.04%60056億6200万+0.35%8.060.82
10/122,8322,8322,8302,830+0.39%80056億6000万+0.35%8.060.82
10/112,8092,8192,8092,819-0.98%20056億3800万-0.04%8.030.82
10/102,8442,8472,8442,847+0.78%70056億9400万+0.96%8.110.83
10/052,8252,8252,8252,825+0.93%20056億5000万+0.25%8.050.82
10/032,7852,7992,7852,799-1.1%20055億9800万-0.67%7.970.81
10/022,8202,8302,8202,830+0.35%70056億6000万+0.43%8.060.82
10/012,7832,8372,7832,820+1.44%1,30056億4000万+0.11%8.030.82
09/282,7692,7802,7692,780-0.39%1,50055億6000万-1.28%7.920.81
09/272,8252,8392,7622,791-1.38%1,90055億8200万-0.92%7.950.81
09/202,8302,8302,8302,830+0.35%20056億6000万+0.46%8.060.82
09/192,8202,8202,8202,8200%20056億4000万+0.14%8.030.82
09/142,8202,8202,8202,820+0.36%60056億4000万+0.18%8.030.82
09/112,8112,8112,8102,810-1.33%1,00056億2000万-0.11%80.82
09/072,8482,8482,8482,848-0.04%70056億9600万+1.21%8.110.83
09/052,8102,8492,8102,849+0.56%70056億9800万+1.32%8.110.83
09/042,8332,8332,8332,833+0.64%30056億6600万+0.82%8.070.82
09/032,8152,8152,8152,815+0.18%10056億3000万+0.21%8.020.82
08/302,8102,8102,8102,810+0.32%10056億2000万+0.07%80.82
08/292,8012,8012,8012,801+0.04%10056億200万-0.21%7.980.81
08/272,8002,8002,8002,8000%10056億-0.21%7.970.81
08/242,8002,8002,8002,800-1.75%60056億-0.21%7.970.81
08/212,8502,8502,8502,850+0.85%60057億+1.5%8.120.83
08/202,8262,8262,8262,826-0.11%10056億5200万+0.71%8.050.82
08/172,8002,8292,8002,829-0.04%80056億5800万+0.86%8.060.82
08/102,8302,8302,8302,830+0.07%30056億6000万+0.93%8.060.82
08/092,8282,8282,8282,828+1%10056億5600万+0.89%8.050.82
08/082,8002,8002,8002,8000%30056億-0.14%7.970.81
08/032,8012,8012,8002,800-1.34%30056億-0.21%7.970.81