株価チャート

2018/11/20~2019/04/19

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
04/1966676565-1.52%260,50037億3378万-1.52%-0.48
04/1867686666-1.49%344,00037億9122万0%-0.49
04/1769696767-1.47%64,60038億4867万+1.52%-0.49
04/1667696768+3.03%369,10039億611万+3.03%-0.5
04/1567676666-1.49%86,50037億9122万0%-0.49
04/1266676567+1.52%201,20038億4867万+1.52%-0.49
04/1167686666-2.94%220,10037億9122万0%-0.49
04/1068686668-2.86%386,40039億611万+3.03%-0.5
04/09707270700%169,40040億2099万+6.06%-0.52
04/0870737070+2.94%477,50040億2099万+7.69%-0.52
04/05687768680%2,491,20039億611万+4.62%-0.5
04/0467696668+3.03%561,30039億611万+4.62%-0.5
04/0366676566+1.54%153,70037億9122万+1.54%-0.49
04/0266676565-2.99%115,70037億3378万0%-0.48
04/0165676567+4.69%252,80038億4867万+3.08%-0.49
03/2963656364+1.59%149,30036億7634万-1.54%-0.47
03/28636462630%114,90036億1889万-3.08%-0.46
03/2765656263-1.56%410,80036億1889万-3.08%-0.46
03/2664656464+1.59%142,60036億7634万-1.54%-0.47
03/2565666363-4.55%343,40036億1889万-3.08%-0.46
03/2268686666-1.49%388,90037億9122万+1.54%-0.49
03/2068696667-1.47%384,70038億4867万+3.08%-0.49
03/1965706468+4.62%1,491,50039億611万+4.62%-0.5
03/1864656465+1.56%147,70037億3378万0%-0.48
03/15646564640%84,80036億7634万-1.54%-0.47
03/14646463640%134,10036億7634万-1.54%-0.47
03/1363656364-1.54%91,10036億7634万-1.54%-0.47
03/12646564650%121,20037億3378万0%-0.48
03/1163656365+3.17%114,70037億3378万-1.52%-0.48
03/0866666263-4.55%420,90036億1889万-4.55%-0.46
03/0765666466+1.54%344,60037億9122万0%-0.49
03/0666666565-1.52%157,70037億3378万-1.52%-0.48
03/05666665660%279,50037億9122万0%-0.49
03/0465676566+1.54%203,40037億9122万0%-0.49
03/0165666465+1.56%107,20037億3378万-1.52%-0.48
02/2866666464-3.03%324,00036億7634万-3.03%-0.47
02/2765676566+3.13%260,60037億9122万0%-0.49
02/2666666464-3.03%210,20036億7634万-3.03%-0.47
02/2564666466+1.54%153,50037億9122万0%-0.49
02/22656664650%229,60037億3378万-1.52%-0.48
02/2166686465-2.99%600,70037億3378万-1.52%-0.48
02/2065676567+3.08%339,50038億4867万0%-0.49
02/1965666365+1.56%208,50037億3378万-2.99%-0.48
02/1863656364+1.59%299,20036億7634万-4.48%-0.47
02/1564656363-1.56%183,30036億1889万-5.97%-0.46
02/1466676464-3.03%610,80036億7634万-4.48%-0.47
02/1367696666-2.94%467,50037億9122万-1.49%-0.49
02/1266686668+4.62%139,90039億611万+1.49%-0.5
02/0867676565-2.99%189,60037億3378万-2.99%-0.48
02/0769696767-1.47%132,00038億4867万0%-0.49
02/06686968680%98,30039億611万+1.49%-0.5
02/05696967680%147,30039億611万+1.49%-0.5
02/0467686668+1.49%156,80039億611万+1.49%-0.5
02/01676967670%332,20038億4867万0%-0.49
01/3166696567+3.08%414,10038億4867万0%-0.49
01/3067676565-2.99%438,20037億3378万-2.99%-0.48
01/29686867670%125,40038億4867万-1.47%-0.49
01/2867686667+1.52%227,00038億4867万-1.47%-0.49
01/2567686666-2.94%141,70037億9122万-4.35%-0.49
01/2465686568+4.62%225,80039億611万-1.45%-0.5
01/23656664650%203,20037億3378万-7.14%-0.48
01/2266676465-1.52%506,80037億3378万-8.45%-0.48
01/2170706666-5.71%648,90037億9122万-7.04%-0.49
01/1869726870+1.45%317,00040億2099万-2.78%-0.52
01/1768706769+1.47%147,00039億6355万-5.48%-0.51
01/16696967680%121,30039億611万-8.11%-0.5
01/1565696568+4.62%380,20039億611万-9.33%-0.5
01/1167676565-1.52%266,60037億3378万-14.47%-0.48
01/1069696666-5.71%375,50037億9122万-14.29%-0.49
01/0971736870-2.78%631,60040億2099万-11.39%-0.52
01/0867736772+7.46%896,40041億3588万-11.11%-0.53
01/0766686567+6.35%398,10038億4867万-19.28%-0.49
01/0464646263-4.55%342,80036億1889万-25%-0.46
2018
12/2867696566-4.35%554,80037億9122万-23.26%-0.49
12/2767696569+11.29%512,00039億6355万-21.59%-0.51
12/2665656262+1.64%700,30035億6145万-30.34%-0.46
12/2562646161-12.86%1,073,30035億401万-32.97%-0.45
12/2172726670-5.41%1,344,20040億2099万-24.73%-0.52
12/2075777274-1.33%983,70042億5077万-20.43%-0.55
12/1975777575-1.32%266,10043億821万-21.05%-0.55
12/1877807676-6.17%511,00043億6565万-20.83%-0.56
12/1777817681+5.19%442,10046億5287万-16.49%-0.6
12/1479807677-3.75%816,90044億2309万-21.43%-0.57
12/1384857980-4.76%627,40045億9542万-19.19%-0.59
12/1282868284+2.44%396,80048億2519万-16%-0.62
12/1182848182+1.23%353,20047億1031万-18%-0.6
12/1083858181-6.9%720,90046億5287万-19%-0.6
12/0789898487-2.25%905,40049億9752万-13%-0.64
12/0691928889-3.26%576,40051億1241万-11%-0.66
12/05909285920%1,278,70052億8474万-8%-0.68
12/0498988992-6.12%1,672,40052億8474万-8%-0.68
12/031001019798-2.97%866,00056億2939万-2%-0.72
11/3011611693101-14.41%3,545,70058億172万+2.02%-0.74
11/291181211151180%1,284,60067億7825万+20.41%-0.87
11/28110119109118+8.26%2,410,80067億7825万+22.92%-0.87
11/27104111104109+2.83%1,243,10062億6127万+15.96%-0.8
11/26107107103106-0.93%846,80060億8894万+13.98%-0.78
11/22106109103107+0.94%895,60061億4638万+16.3%-0.79
11/21107111104106-3.64%1,367,20060億8894万+17.78%-0.78
11/20105113103110+2.8%2,125,70063億1871万+23.6%-0.81