株価チャート

2018/07/19～2019/03/26

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
03/261,9301,9301,9301,9300%10020億3521万-0.92%8.970.31
03/251,9301,9301,9301,930-0.16%10020億3521万-0.77%8.970.31
03/201,9331,9331,9301,933-2.03%60020億3837万-0.36%8.980.31
03/191,9731,9731,9731,973+2.07%10020億8055万+2.02%9.170.32
03/151,9331,9331,9331,933-1.88%10020億3837万+0.42%8.980.31
03/121,9701,9701,9701,970+2.07%20020億7739万+2.76%9.150.32
03/081,9301,9301,9301,930-2.53%10020億3521万+1.15%8.970.31
03/071,9801,9801,9801,980+0.76%10020億8793万+4.21%9.20.32
03/041,9651,9651,9651,965+2.08%30020億7211万+3.91%9.130.32
02/271,9251,9251,9251,925-3.07%10020億2993万+2.07%8.940.31
02/261,9861,9861,9861,9860%10020億9426万+5.3%9.230.32
02/251,8911,9861,8911,986+3.44%30020億9426万+5.41%9.230.32
02/211,9001,9201,9001,920+1.05%30020億2466万+1.96%8.920.31
02/201,9001,9001,9001,900-0.89%10020億357万+0.9%8.830.31
02/191,9171,9171,9171,917+1.43%10020億2150万+1.81%8.910.31
02/181,8901,8901,8901,890-0.53%10019億9302万+0.37%8.780.3
02/151,8811,9001,8811,900-1.09%40020億357万+0.8%8.830.31
02/141,9101,9211,8891,921-3.95%60020億2571万+1.86%8.930.31
02/131,9852,0001,9802,000+1.01%80021億902万+5.99%9.290.32
02/121,9801,9801,9801,9800%10020億8793万+4.98%9.20.32
02/071,9751,9801,9751,980+0.05%70020億8793万+4.98%9.20.32
01/311,9791,9791,9791,979-0.25%20020億8688万+4.99%9.190.32
01/281,9981,9981,9791,984+1.22%60020億9215万+5.31%9.220.32
01/181,9601,9601,9601,960+2.08%10020億6684万+4.14%9.110.32
01/101,9201,9201,9201,920+2.67%30020億2466万+1.96%8.920.31
01/091,8701,8701,8701,870+3.31%10019億7193万-0.74%8.690.3
01/081,8101,8101,8101,810+2.84%10019億866万-3.98%8.410.29
01/071,7601,7601,7601,7600%10018億5594万-7.03%8.180.28
01/041,7601,7601,7601,760+2.33%20018億5594万-7.47%8.180.28
2018
12/281,7201,7201,7201,720-2.27%10018億1376万-9.9%7.990.28
12/271,7601,7601,7601,760+2.27%10018億5594万-8.29%8.180.28
12/261,6801,7211,6801,721-2.22%1,10018億1481万-10.74%80.28
12/251,8401,8401,7601,760-4.86%30018億5594万-9.23%8.180.28
12/211,8851,8851,8501,850-3.9%70019億5084万-4.93%8.60.3
12/201,8851,9251,8801,9250%50020億2993万-1.18%8.940.31
12/191,9251,9251,9251,925-1.79%90020億2993万-1.18%8.940.31
12/181,9601,9601,9601,960+2.08%10020億6684万+0.62%9.110.32
12/171,9201,9201,9201,920+1.05%10020億2466万-1.54%8.920.31
12/141,9291,9291,9001,900-1.3%1,30020億357万-2.66%8.830.31
12/131,9251,9251,9251,925-0.36%10020億2993万-1.48%8.940.31
12/111,9321,9321,9321,9320%10020億3731万-1.13%8.980.31
12/101,9321,9321,9321,932-0.41%20020億3731万-1.23%8.980.31
12/061,9501,9501,9401,940-1.72%40020億4575万-0.97%9.010.31
12/031,9741,9741,9741,9740%10020億8160万+0.71%9.170.32
11/301,9741,9741,9741,9740%20020億8160万+0.66%9.170.32
11/281,9751,9751,9741,974+2.02%20020億8160万+0.66%9.170.32
11/261,9501,9501,9351,935-0.77%50020億4048万-1.33%8.990.31
11/211,9501,9501,9501,950-1.52%10020億5630万-0.76%9.060.31
11/201,9801,9801,9801,980+2.06%10020億8793万+0.71%9.20.32
11/191,9161,9401,9161,940+1.62%20020億4575万-1.47%9.010.31
11/141,9091,9091,9091,909-4.02%40020億1306万-3.24%8.870.31
11/131,9891,9891,9891,989-0.05%20020億9742万+0.56%9.240.32
11/121,9901,9901,9901,990+2.05%20020億9848万+0.66%9.250.32
11/071,9501,9501,9501,9500%10020億5630万-1.47%9.060.31
11/021,9501,9501,9501,950-2.01%10020億5630万-1.71%9.060.31
10/311,9901,9901,9901,9900%20020億9848万+0.2%9.250.32
10/301,9901,9901,9901,990+2.58%10020億9848万+0.2%9.250.32
10/261,9401,9401,9401,940+1.57%50020億4575万-2.32%9.010.31
10/251,9101,9101,9101,9100%30020億1411万-3.92%8.870.31
10/241,9101,9101,9101,910-1.5%10020億1411万-4.12%8.870.31
10/191,9591,9591,9391,939-3%20020億4470万-2.81%9.010.31
10/181,9991,9991,9991,999+0.96%10021億797万+0.15%9.290.32
10/151,9801,9801,9801,980+2.01%20020億8793万-0.8%9.20.32
10/121,9411,9411,9411,941+0.57%40020億4680万-2.76%9.020.31
10/111,9201,9311,9201,930-3.11%1,40020億3521万-3.4%8.970.31
10/041,9921,9921,9921,992-0.4%10021億58万-0.45%9.260.32
10/032,0002,0002,0002,000+1.52%30021億902万-0.1%9.290.32
09/281,9701,9701,9701,970-1.01%10020億7739万-1.55%9.150.32
09/271,9901,9901,9901,990+0.51%30020億9848万-0.6%9.250.32
09/211,9801,9801,9801,9800%10020億8793万-1.1%9.20.32
09/201,9501,9801,9501,980-1.74%20020億8793万-1.15%9.20.32
09/192,0152,0152,0152,015+0.9%10021億2484万+0.65%9.360.32
09/111,9971,9971,9971,997-2.44%10021億586万-0.15%9.280.32
09/102,0472,0472,0472,047-0.05%10021億5858万+2.35%9.510.33
09/062,0482,0482,0482,048+1.74%10021億5964万+2.5%9.520.33
09/042,0132,0132,0132,013+2.03%10021億2273万+0.95%9.350.32
09/031,9731,9731,9731,973-3.71%10020億8055万-1%9.170.32
08/312,0492,0492,0492,049-0.29%30021億6069万+2.76%9.520.33
08/302,0102,0552,0102,055+2.75%80021億6702万+3.27%9.550.33
08/292,0002,0002,0002,000+0.5%20021億902万+0.65%9.290.32
08/271,9901,9901,9901,9900%10020億9848万+0.15%9.250.32
08/231,9501,9901,9501,990-0.5%20020億9848万+0.2%9.250.32
08/212,0002,0002,0002,0000%10021億902万+0.81%9.290.32
08/202,0002,0002,0002,0000%10021億902万+0.91%9.290.32
08/161,9552,0001,9352,000+1.52%2,00021億902万+0.91%9.290.32
08/141,9702,0091,9701,970-1.3%30020億7739万-0.56%9.150.32
08/101,9961,9961,9961,996+1.32%10021億480万+0.76%9.270.32
08/091,9701,9701,9701,970-1.01%10020億7739万-0.66%9.150.32
08/081,9861,9901,9861,990-0.95%60020億9848万+0.25%9.250.32
08/071,9602,0091,9602,009-0.05%2,30021億1851万+1.26%9.330.32
08/062,0102,0102,0102,010+1.98%20021億1957万+1.36%9.340.32
08/031,9711,9711,9711,971-1.45%10020億7844万-0.5%9.160.32
08/012,0002,0002,0002,0000%20021億902万+1.01%9.290.32
07/312,0002,0002,0002,0000%10021億902万+1.11%9.290.32
07/301,9502,0301,9502,000+2.56%90021億902万+1.21%9.290.32
07/271,9601,9601,9501,950-0.51%1,70020億5630万-1.22%9.060.31
07/262,0002,0001,9501,960-2%2,50020億6684万-0.76%9.110.32
07/252,0002,0002,0002,0000%10021億902万+1.27%9.290.32
07/232,0002,0002,0002,000+2.04%10021億902万+1.32%9.290.32
07/191,9601,9601,9601,960-1.51%10020億6684万-0.66%9.110.32