株価チャート

2018/10/29～2019/03/29

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
03/291,2501,2501,2491,249-0.08%1,000125億249万-0.48%60.46
03/281,2631,2631,2451,250-1.03%1,500125億1250万-0.4%60.46
03/271,2651,2651,2631,263-0.63%900126億4263万+0.56%6.070.46
03/261,2481,2711,2261,271-0.55%6,200127億2271万+1.19%6.110.46
03/251,2891,2891,2781,278-0.85%3,200127億9278万+1.67%6.140.47
03/221,2921,2921,2881,289+0.86%1,400129億289万+2.55%6.190.47
03/201,2711,2781,2711,278+0.55%1,300127億9278万+1.67%6.140.47
03/191,2651,2721,2651,271+0.87%1,800127億2271万+1.03%6.110.46
03/181,2661,2671,2601,260+0.4%400126億1260万+0.16%6.050.46
03/151,2561,2561,2551,255+0.24%1,900125億6255万-0.32%6.030.46
03/141,2651,2651,2521,252-0.63%400125億3252万-0.63%6.010.46
03/131,2661,2661,2601,260-0.24%600126億1260万-0.08%6.050.46
03/121,2911,2911,2541,263+0.16%2,900126億4263万+0.16%6.070.46
03/111,2391,2651,2391,261+1.78%2,600126億2261万-0.08%6.060.46
03/081,2391,2391,2261,239+0.08%1,500124億239万-1.98%5.950.45
03/071,2381,2381,2381,238-0.24%100123億9238万-2.21%5.950.45
03/061,2411,2411,2401,241-0.08%1,600124億2241万-2.28%5.960.45
03/051,2501,2571,2421,2420%1,100124億3242万-2.44%5.970.45
03/041,2531,2531,2421,242-0.4%500124億3242万-2.74%5.970.45
03/011,2421,2471,2421,247-0.16%200124億8247万-2.65%5.990.45
02/281,2501,2501,2491,2490%900125億249万-2.73%60.46
02/271,2401,2491,2401,249+0.73%900125億249万-2.95%60.46
02/261,2331,2401,2311,240+0.73%1,300124億1240万-3.95%5.960.45
02/251,2451,2451,2301,231-1.44%7,300123億2231万-4.87%5.910.45
02/221,2601,2701,2351,249-1.03%8,700125億249万-3.7%60.46
02/211,2751,2751,2601,262-0.08%2,700126億3262万-2.85%6.060.46
02/201,2711,2801,2601,263-0.71%4,900126億4263万-2.92%6.070.46
02/191,2831,2951,2631,272-1.78%5,800127億3272万-2.38%6.110.46
02/181,2881,2951,2881,295+0.54%2,900129億6295万-0.77%6.220.47
02/151,2851,2881,2851,288+0.08%2,500128億9288万-1.38%6.190.47
02/141,2941,2941,2841,287-0.62%600128億8287万-1.61%6.180.47
02/131,2791,2951,2791,295+1.25%2,000129億6295万-1.15%6.220.47
02/121,2751,2791,2741,279+0.31%4,800128億279万-2.44%6.140.47
02/081,2751,2751,2661,2750%700127億6275万-2.89%6.120.46
02/071,2761,2761,2751,275+0.08%1,300127億6275万-3.04%6.120.46
02/061,2781,2781,2701,274+0.71%800127億5274万-3.48%6.120.46
02/051,3021,3031,2651,265-2.69%3,100126億6265万-4.31%6.080.46
02/041,3001,3011,2901,3000%3,000130億1300万-1.89%6.240.47
02/011,2951,3001,2951,3000%300130億1300万-2.03%6.240.47
01/311,3281,3281,3001,300-2.11%2,600130億1300万-2.33%6.240.47
01/301,3301,3301,3231,328-0.15%1,100132億9328万-0.52%6.380.48
01/291,3301,3301,3301,3300%200133億1330万-0.6%6.390.48
01/281,3301,3301,3221,3300%600133億1330万-0.82%6.390.48
01/251,3231,3301,3161,330+0.53%3,500133億1330万-1.12%6.390.48
01/241,3281,3281,3211,323-0.45%600132億4323万-2%6.350.48
01/231,3441,3441,3191,329-1.7%600133億329万-1.92%6.380.48
01/221,3491,3521,3491,352+1.96%300135億3352万-0.66%6.490.49
01/211,3041,3361,3041,326+1.69%2,200132億7326万-2.86%6.370.48
01/181,3031,3071,3031,304+0.08%1,200130億5304万-4.96%6.260.48
01/171,3021,3051,3021,3030%1,200130億4303万-5.51%6.260.48
01/161,3121,3141,3031,303+0.08%1,300130億4303万-5.99%6.260.48
01/151,3321,3321,3011,302-2.25%1,200130億3302万-6.6%6.250.47
01/111,3331,3361,3321,3320%1,200133億3332万-4.99%6.40.49
01/101,3341,3351,2961,332-0.15%4,500133億3332万-5.4%6.40.49
01/091,3321,3341,3311,334+0.23%1,100133億5334万-5.66%6.410.49
01/081,3241,3311,3241,331+0.6%300133億2331万-6.27%6.390.49
01/071,3301,3341,3191,323+0.08%2,800132億4323万-7.22%6.350.48
01/041,3221,3221,2921,322-1.05%800132億3322万-7.55%6.350.48
2018
12/281,3501,3501,3201,336-3.68%1,200133億7336万-6.83%6.420.49
12/271,3881,3881,3511,387+4.92%900138億8387万-3.55%6.660.51
12/261,3251,3251,3211,322-1.34%700132億3322万-8.26%6.350.48
12/251,3521,3521,3081,340-0.89%2,600134億1340万-7.33%6.440.49
12/211,3901,3901,3521,352-4.45%9,400135億3352万-6.76%6.490.49
12/201,4091,4151,4091,415+1.73%2,600141億6415万-2.68%6.80.52
12/191,3911,3911,3911,391-0.71%100139億2391万-4.4%6.680.51
12/181,4171,4171,4001,401-1.06%1,000140億2401万-3.84%6.730.51
12/171,4291,4291,4161,416-0.98%200141億7416万-2.88%6.80.52
12/141,4301,4431,4301,430-1.04%600143億1430万-1.92%6.870.52
12/131,4521,4521,4111,445-0.48%3,400144億6445万-0.89%6.940.53
12/121,4521,4561,4501,452-1.02%1,500145億3452万-0.41%6.970.53
12/111,4671,4671,4671,467-0.07%2,800146億8467万+0.69%7.050.53
12/101,4831,4851,4681,468-0.94%9,900146億9468万+0.82%7.050.54
12/071,4821,4821,4821,4820%600148億3482万+1.93%7.120.54
12/061,4961,4961,4821,482-1%1,100148億3482万+2.07%7.120.54
12/051,4901,4971,4871,497-0.4%6,700149億8497万+3.24%7.190.55
12/041,5081,5081,5031,503+0.87%8,600150億4503万+3.8%7.220.55
12/031,4881,4941,4881,490+0.13%8,100149億1490万+3.04%7.160.54
11/301,4851,4941,4761,488+0.27%800148億9488万+2.9%7.150.54
11/291,4731,4841,4711,484+0.68%1,000148億5484万+2.77%7.130.54
11/281,4721,4741,4671,4740%1,700147億5474万+2.08%7.080.54
11/261,4421,4741,4421,474+2.72%700147億5474万+2.15%7.080.54
11/221,4251,4351,4251,435+0.7%2,100143億6435万-0.62%6.890.52
11/211,4271,4271,4031,425-0.7%1,800142億6425万-1.38%6.840.52
11/201,4341,4351,4341,435-0.9%200143億6435万-0.76%6.890.52
11/191,4481,4481,4481,448-0.14%600144億9448万+0.07%6.960.53
11/161,4491,4501,4491,450+0.55%900145億1450万+0.21%6.960.53
11/151,4491,4491,4271,442-1.5%1,300144億3442万-0.41%6.930.53
11/141,4481,4641,4481,464+2.16%300146億5464万+1.04%7.030.53
11/131,4641,4641,4251,433-0.07%2,200143億4433万-1.24%6.880.52
11/121,4261,4401,4261,434+0.63%800143億5434万-1.38%6.890.52
11/091,4271,4301,4251,425-0.21%2,200142億6425万-2.13%6.840.52
11/081,4321,4361,4281,428-0.28%1,500142億9428万-2.19%6.860.52
11/071,4351,4351,4311,4320%2,400143億3432万-2.25%6.880.52
11/061,4321,4401,4321,432+0.07%400143億3432万-2.52%6.880.52
11/051,4311,4311,4311,431-0.07%100143億2431万-2.85%6.870.52
11/021,4281,4321,4281,432+0.21%2,300143億3432万-3.05%6.880.52
11/011,4271,4411,4271,429-0.9%7,900143億429万-3.51%6.860.52
10/311,4381,4421,4381,442+0.91%400144億3442万-2.9%6.930.53
10/301,4301,4521,4291,429-0.69%1,100143億429万-4.03%6.860.52
10/291,4451,4451,4391,439-1.44%600144億439万-3.62%6.910.52