株価チャート

2018/11/19~2019/04/18

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
04/18845848828828-1.78%6,50034億6021万-4.72%48.061.99
04/17829848829843+0.36%5,70035億2289万-3.21%48.932.03
04/16854854840840-1.64%10,30035億1036万-3.67%48.752.02
04/15856857845854-0.35%3,70035億6886万-2.29%49.562.06
04/12858858851857-0.12%1,40035億8140万-2.06%49.742.06
04/11856860845858+0.23%5,30035億8558万-2.17%49.82.06
04/10849870848856+0.35%4,20035億7722万-2.39%49.682.06
04/09840853833853+0.95%8,60035億6468万-2.85%49.512.05
04/08849860842845+0.6%6,70035億3125万-3.76%49.042.03
04/05853853840840-0.71%5,70035億1036万-4.44%48.752.02
04/04866866839846+0.95%4,50035億3543万-3.75%49.12.04
04/03885906833838-3.68%41,90035億200万-4.77%48.642.02
04/028559008238700%38,20036億3573万-1.14%50.492.09
04/01866878866870-0.68%3,90036億3573万-1.14%50.492.09
03/29886886843876-1.02%18,30036億6080万-0.57%27.022.15
03/28896896883885-0.45%4,70036億9841万+0.45%27.32.18
03/27878915876889-1%19,90037億1513万+0.68%27.422.19
03/26893910893898-0.33%14,10037億5274万+1.35%27.72.21
03/25893950887901+1.81%33,50037億6527万+2.15%27.792.21
03/22888892880885-0.67%5,60036億9841万+0.68%27.32.18
03/20899901874891-0.78%10,40037億2348万+1.48%27.482.19
03/19919919898898-2.29%9,30037億5274万+2.16%27.72.21
03/18931931913919+2%7,40038億4050万+4.79%28.352.26
03/15889903886901+2.04%9,60037億6527万+2.62%27.792.21
03/14881885875883+0.46%4,60036億9005万-0.34%27.242.17
03/13889889877879-0.11%4,40036億7334万-1.12%27.112.16
03/12875896872880+1.03%1,80036億7752万-0.68%27.142.16
03/11903903869871-1.91%11,10036億3990万-1.36%26.872.14
03/08895900870888-1.44%11,10037億1095万+0.79%27.392.18
03/07930970878901+3.56%51,80037億6527万+2.74%27.792.21
03/06874878870870+0.23%5,40036億3573万-0.46%26.842.14
03/05878878867868+0.23%5,40036億2737万-0.46%26.772.13
03/04891894860866+1.64%15,20036億1901万-0.46%26.712.13
03/01853861851852-0.58%6,70035億6050万-1.84%26.282.09
02/28864865850857-0.35%6,00035億8140万-1.04%26.442.11
02/27849864847860+1.42%9,90035億9394万-0.46%26.532.11
02/26842864837848-2.64%24,00035億4379万-1.51%26.162.08
02/25882883868871-0.8%11,20036億3990万+1.28%26.872.14
02/22907907878878-1.57%13,50036億6916万+2.21%27.082.16
02/21901910890892-5.11%42,30037億2766万+3.96%27.512.19
02/20930963873940-0.53%111,90039億2826万+10.2%292.31
02/19813950813945+16.24%202,30039億4915万+11.44%29.152.32
02/18829829812813-2.05%23,20033億9752万-3.56%25.082
02/15847859830830-3.15%31,90034億6857万-1.54%25.62.04
02/14872899834857-4.35%89,10035億8140万+1.66%26.442.11
02/13913931857896+2.75%83,50037億4438万+6.29%27.642.2
02/129151,039872872-6.24%116,50036億4408万+3.69%26.92.14
02/089691,200885930-15.76%463,30038億8647万+10.71%28.692.29
02/071,1041,1041,1041,104+15.72%10,20046億1361万+32.22%34.052.71
02/06840954836954+18.66%107,30039億8676万+15.78%29.432.34
02/05807812799804-0.37%10,10033億5991万-1.95%24.81.98
02/04808819805807-0.74%4,90033億7245万-1.71%24.891.98
02/01805825805813+0.87%5,10033億9752万-1.09%25.082
01/31809814802806-0.37%5,50033億6827万-2.42%24.861.98
01/30839839806809-3.11%5,30033億8081万-2.88%24.951.99
01/29815835803835+2.33%8,80034億8946万-0.95%25.762.05
01/28802825802816+2%5,60034億1006万-3.77%25.172.01
01/25806811797800-0.99%7,10033億4320万-6.98%24.681.97
01/24800814800808-0.25%3,80033億7663万-7.87%24.921.99
01/23794810790810+1.38%8,20033億8499万-10.1%24.991.99
01/22834834792799-2.56%12,70033億3902万-13.9%24.651.96
01/21841864820820-3.3%7,00034億2678万-13.23%25.292.02
01/18819868819848+2.17%18,80035億4379万-13.11%26.162.08
01/17795848792830+4.93%18,00034億6857万-16.83%25.62.04
01/16813818791791-2.71%8,00033億558万-21.53%24.41.94
01/15791820791813+1.88%8,70033億9752万-19.74%25.082
01/11809811793798-2.8%18,40033億3484万-21.15%24.621.96
01/10836836811821-1.56%8,80034億3095万-19.11%25.322.02
01/09834846827834-1.3%15,00034億8528万-17.51%25.732.05
01/08858867836845-0.24%18,70035億3125万-16%26.062.08
01/07837895827847-0.47%21,60035億3961万-15.47%26.132.08
01/04799854785851+4.93%25,50035億5632万-14.73%26.252.09
2018
12/28855855809811-3.45%24,70033億8916万-18.25%25.021.99
12/27905905836840-0.71%34,60035億1036万-14.98%25.912.06
12/26804935784846+3.3%65,40035億3543万-13.85%26.12.08
12/25777881775819-2.85%58,10034億2260万-16.09%25.262.01
12/21909909791843-8.17%59,20035億2289万-13.27%262.07
12/209951,035898918-5.46%64,20038億3632万-4.97%28.322.26
12/199761,049971971-7.61%66,20040億5780万+1.46%29.952.39
12/189811,0909231,051+7.24%170,60043億9212万+11.1%32.422.58
12/171,0801,090974980-11.15%108,10040億9542万+5.15%30.232.41
12/141,2001,2221,0741,103-11.05%150,00046億943万+19.76%34.022.71
12/131,3041,3391,2041,240-10.53%115,60051億8196万+37.02%38.253.05
12/121,6001,6001,2801,386-7.41%322,90057億9209万+56.79%42.753.41
12/111,2311,5201,2291,497+21.81%414,50062億5596万+74.88%46.183.68
12/101,3301,5701,2291,229-23.19%502,20051億3599万+49.15%37.913.02
12/071,4411,6471,4151,600+15.86%947,00066億8640万+99.5%49.353.93
12/061,2311,3811,2151,381+27.75%488,30057億7119万+80.29%42.63.39
12/059161,0818811,081+16.11%100,50045億1749万+46.28%33.342.66
12/04782931782931+19.21%118,20038億9064万+28.59%28.722.29
12/03875915771781-10.02%87,60032億6379万+9.23%24.091.92
11/30793868778868+20.89%73,80036億2737万+21.91%26.772.13
11/29721725718718-0.42%2,00030億52万+1.84%22.151.76
11/28725744720721-0.55%3,50030億1305万+2.27%22.241.77
11/27762773710725-4.23%12,10030億2977万+2.98%22.361.78
11/26713851713757+7.99%64,70031億6350万+7.68%23.351.86
11/22710710701701-0.43%2,30029億2947万0%21.621.72
11/21695704695704+0.14%1,40029億4201万+0.43%21.721.73
11/20704704703703+0.43%1,20029億3783万+0.14%21.681.73
11/197037037007000%20029億2530万-0.28%21.591.72