株価チャート

2018/09/28～2019/03/29

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
03/292,5282,5292,5282,529+1.16%40026億5545万-0.75%21.530.71
03/282,5192,5192,5002,500+2.04%30026億2500万-1.88%21.280.7
03/272,4622,4622,4122,450-4.37%1,30025億7250万-3.88%20.860.68
03/262,5702,5852,5602,562-0.12%1,40026億9010万+0.39%21.810.71
03/252,5722,5722,5652,565-0.27%1,60026億9325万+0.59%21.840.72
03/222,5722,5722,5722,572+0.12%10027億60万+0.9%21.90.72
03/202,5692,5692,5662,5690%30026億9745万+0.86%21.870.72
03/192,5682,5692,5682,569+0.35%30026億9745万+0.9%21.870.72
03/182,5512,5682,5512,560-0.51%30026億8800万+0.67%21.790.71
03/152,5432,5732,5432,573+0.31%30027億165万+1.26%21.90.72
03/142,5652,5652,5652,565+0.55%30026億9325万+0.98%21.840.72
03/132,5512,5512,5512,551+1.47%10026億7855万+0.43%21.720.71
03/112,5842,5842,5142,514-2.56%80026億3970万-1.02%21.40.7
03/082,5702,5802,5322,580+0.39%60027億900万+1.53%21.960.72
03/072,5702,5702,5702,5700%10026億9850万+1.26%21.880.72
03/062,5792,5792,5702,570+1.54%20026億9850万+1.3%21.880.72
03/052,5312,5312,5312,531-1.9%10026億5755万-0.16%21.550.71
03/042,5802,5802,5802,580+1.02%20027億900万+1.82%21.960.72
03/012,5542,5542,5542,554+0.95%20026億8170万+0.95%21.740.71
02/272,5242,5302,5242,530+0.4%30026億5650万+0.12%21.540.71
02/262,5202,5202,5202,520-1.49%10026億4600万-0.16%21.450.7
02/252,5352,5592,5352,558+1.07%30026億8590万+1.55%21.780.71
02/222,5652,5652,5312,531-0.94%30026億5755万+0.72%21.550.71
02/212,5552,5552,5552,555+0.99%30026億8275万+1.75%21.750.71
02/202,5302,5302,5302,5300%10026億5650万+1.08%21.540.71
02/192,5542,5542,5302,5300%30026億5650万+1.32%21.540.71
02/182,5202,5302,5202,530-0.32%40026億5650万+1.57%21.540.71
02/132,4882,5382,4882,538+1.44%20026億6490万+2.13%21.610.71
02/122,5022,5022,5022,502-1.96%20026億2710万+0.77%21.30.7
02/082,5522,5522,5522,552+2%10026億7960万+2.82%21.730.71
02/062,5052,5052,5022,502-2.07%30026億2710万+0.89%21.30.7
02/042,5322,5552,4842,555+2.94%70026億8275万+3.07%21.750.71
02/012,4822,4822,4822,482-1.12%30026億610万+0.2%21.130.69
01/312,5102,5102,5102,510-1.95%10026億3550万+1.25%21.370.7
01/302,5712,5712,5602,560-0.19%20026億8800万+3.18%21.790.71
01/292,5652,5652,5652,565+0.67%10026億9325万+3.43%21.840.72
01/282,5482,5482,5482,548+0.04%10026億7540万+2.87%21.690.71
01/252,5472,5472,5472,547+2%10026億7435万+2.87%21.680.71
01/242,4972,4972,4972,497-1.96%10026億2185万+0.93%21.260.7
01/232,5472,5472,5472,547+1.15%10026億7435万+2.91%21.680.71
01/212,4912,5182,4912,5180%20026億4390万+1.78%21.440.7
01/182,5202,5202,4702,518+1.94%30026億4390万+1.74%21.440.7
01/152,5342,5342,4702,470-0.56%20025億9350万-0.2%21.030.69
01/112,5002,5002,4842,484+1.39%1,00026億820万+0.28%21.150.69
01/102,4312,4502,4312,450+1.83%20025億7250万-1.13%20.860.68
01/082,4062,4062,4062,406+0.21%10025億2630万-2.94%20.480.67
01/072,4982,4982,3982,401-2.64%50025億2105万-3.3%20.440.67
01/042,3662,4662,3662,466+4.01%20025億8930万-0.8%20.990.69
2018
12/282,3712,3712,3712,371-0.59%10024億8955万-4.74%20.180.66
12/272,3812,3852,3812,385+1.02%20025億425万-4.37%20.30.66
12/262,3122,4112,3112,361-0.8%2,00024億7905万-5.52%20.10.66
12/252,4602,4602,3802,380-4.42%2,00024億9900万-5.03%20.260.66
12/212,4902,4902,4902,4900%20026億1450万-0.88%21.20.69
12/202,4902,4902,4902,4900%10026億1450万-0.95%21.20.69
12/192,4902,4902,4902,490-0.04%20026億1450万-0.95%21.20.69
12/182,5032,5032,4912,491-0.44%50026億1555万-0.95%21.210.69
12/172,5022,5022,5022,502-1.46%20026億2710万-0.56%21.30.7
12/132,5032,5402,5032,539+0.08%80026億6595万+0.87%21.610.71
12/122,5352,5372,5352,537+0.08%20026億6385万+0.79%21.60.71
12/112,5352,5352,5352,535+1%20026億6175万+0.76%21.580.71
12/102,5102,5102,5102,5100%10026億3550万-0.24%21.370.7
12/072,5102,5102,5102,510-0.04%10026億3550万-0.32%21.370.7
12/062,5112,5112,5112,5110%10026億3655万-0.32%21.380.7
12/052,5112,5112,5112,511-0.79%30026億3655万-0.36%21.380.7
12/042,5352,5352,5312,531+0.08%40026億5755万+0.4%21.550.71
12/032,4912,5292,4912,529-0.32%60026億5545万+0.32%21.530.71
11/292,5372,5372,5372,537+1.28%20026億6385万+0.59%21.60.71
11/282,5062,5062,5052,505-0.04%30026億3025万-0.67%21.330.7
11/272,4902,5062,4902,506+0.64%40026億3130万-0.67%21.330.7
11/262,4912,5202,4902,4900%60026億1450万-1.39%21.20.69
11/222,4902,4902,4902,4900%10026億1450万-1.5%21.20.69
11/212,4912,4912,4902,490-1.89%50026億1450万-1.58%21.20.69
11/202,5382,5382,5382,538+1.93%10026億6490万+0.24%21.610.71
11/162,4982,4982,4902,490-0.8%40026億1450万-1.7%21.20.69
11/152,5102,5102,5102,510-0.99%10026億3550万-0.99%21.370.7
11/132,5352,5352,5352,5350%10026億6175万-0.08%21.580.71
11/122,5482,5482,5352,5350%50026億6175万-0.08%21.580.71
11/082,5352,5352,5352,535+1.2%10026億6175万-0.08%21.580.71
11/062,5052,5052,5052,505+0.12%10026億3025万-1.38%21.330.7
11/052,5022,5022,5022,502-0.52%10026億2710万-1.65%21.30.7
11/022,5352,5352,5152,515-0.75%40026億4075万-1.3%21.410.7
10/312,5342,5342,5342,5340%10026億6070万-0.71%21.570.71
10/302,5342,5342,5342,534+0.44%10026億6070万-0.82%21.570.71
10/292,5242,5242,5232,523-0.47%20026億4915万-1.37%21.480.7
10/262,5352,5352,5352,535-0.59%10026億6175万-1.13%21.580.71
10/252,5502,5502,5502,550+0.79%10026億7750万-0.66%21.710.71
10/242,5302,5302,5302,5300%10026億5650万-1.56%21.540.71
10/192,5302,5302,5302,530-0.39%10026億5650万-1.67%21.540.71
10/182,5402,5402,5402,540-0.27%30026億6700万-1.44%21.620.71
10/172,5402,5472,5402,547+0.28%20026億7435万-1.32%21.680.71
10/152,5402,5402,5402,5400%10026億6700万-1.74%21.620.71
10/122,5402,5402,5402,540+0.12%10026億6700万-1.85%21.620.71
10/112,5142,5372,5142,537-0.43%30026億6385万-2.08%21.60.71
10/102,5482,5482,5482,548-1.09%10026億7540万-1.74%21.690.71
10/092,5762,5762,5762,576+1.98%10027億480万-0.73%21.930.72
10/042,5262,5262,5262,526-0.55%10026億5230万-2.7%21.50.7
10/032,5502,5502,5402,540-1.17%40026億6700万-2.27%21.620.71
10/022,5702,5702,5502,570+0.78%30026億9850万-1.19%21.880.72
10/012,5502,5502,5322,5500%40026億7750万-1.96%21.710.71
09/282,5352,5502,5302,550+0.79%40026億7750万-2.04%21.710.71