株価チャート

2018/11/28～2019/04/26

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
04/26526539521538+2.09%54,10083億7719万0%14.622.29
04/25525532522527+1.35%41,50082億591万-1.68%14.322.24
04/24520533520520-1.89%53,30080億9692万-2.8%14.132.21
04/23534537526530+0.38%117,00082億5263万-0.75%14.412.25
04/22525530522528-0.19%34,70082億2148万-1.12%14.352.25
04/19524534521529+0.95%28,00082億3705万-0.75%14.382.25
04/18532532520524-1.5%49,90081億5920万-1.5%14.242.23
04/17536536528532-0.75%31,90082億8377万0%14.462.26
04/16539543535536-0.74%26,40083億4605万+0.75%14.572.28
04/15547555540540-1.28%52,20084億834万+1.89%14.682.3
04/12548549541547+0.74%33,50085億1733万+2.82%14.872.33
04/11546550538543-0.55%32,40084億5505万+1.5%14.762.31
04/10547549535546-0.73%55,40085億176万+1.3%14.842.32
04/09559565545550-1.43%21,30085億6405万+1.66%14.952.34
04/08566575558558-1.06%47,10086億8861万+2.57%15.172.37
04/05540575540564+5.22%83,30087億8204万+3.49%15.332.4
04/04532544532536+0.19%30,00083億4605万-1.83%14.572.28
04/03544544526535-1.83%81,90083億3048万-2.55%14.542.28
04/02562562540545-3.02%55,90084億8619万-1.09%14.812.32
04/01558564553562+2.37%35,40087億5090万+1.81%15.282.39
03/29537556534549+2.23%61,70085億4847万-0.54%14.922.33
03/28534538522537-0.74%66,70083億6162万-2.72%14.62.28
03/27525552525541+3.24%135,30084億2391万-2.35%14.72.3
03/26525528511524+2.54%81,00081億5920万-5.59%14.242.23
03/25506522503511+4.29%122,50079億5678万-8.09%13.892.17
03/22500501483490-2.39%97,50076億2979万-12.34%13.322.08
03/20502511499502+0.4%38,20078億1664万-10.68%13.642.14
03/19508509498500-2.15%50,90077億8550万-11.5%13.592.13
03/185105154985110%44,90079億5678万-9.88%13.892.17
03/15512517507511-0.97%59,10079億5678万-10.04%13.892.17
03/14527527512516-1.34%47,00080億3463万-9.31%14.032.19
03/13519523510523+0.38%72,30081億4363万-8.41%14.222.22
03/12504523502521+4.2%100,10081億1249万-9.23%14.162.22
03/11552552495500-13.94%336,20077億8550万-13.19%13.592.13
03/08600600567581-5.07%145,30090億4675万+0.35%15.792.47
03/07631633601612-4.52%141,60095億2945万+5.88%16.632.6
03/06624641618641+4.91%107,60099億8101万+11.28%17.422.73
03/05614623609611-0.97%59,20095億1388万+6.63%16.612.6
03/04599619598617+5.11%71,30096億730万+8.06%16.772.62
03/01589607587587-0.84%41,00091億4017万+3.16%15.962.5
02/28599612592592-2.15%51,40092億1803万+4.23%16.092.52
02/27580621578605+5.03%149,00094億2045万+7.08%16.442.57
02/26579586576576-0.69%25,90089億6889万+2.31%15.662.45
02/25573581571580+3.02%28,90090億3118万+3.39%15.762.47
02/22560568554563+0.54%25,00087億6647万+0.72%15.32.39
02/21567568560560-1.23%21,20087億1976万+0.54%15.222.38
02/20572572566567-0.18%6,80088億2875万+2.16%15.412.41
02/19562572562568+0.89%18,10088億4432万+2.9%15.442.42
02/18573576561563-0.71%28,20087億6647万+2.55%15.32.39
02/15574581563567-2.58%21,10088億2875万+3.85%15.412.41
02/14576603576582+2.83%94,00090億6232万+7.18%15.822.48
02/13574577558566+2.17%55,50088億1318万+4.81%15.382.41
02/12538563538554+4.53%56,40086億2633万+3.17%15.062.36
02/08546548530530-3.81%36,00082億5263万-0.93%14.412.25
02/07570573551551-3.16%38,60085億7962万+3.38%14.982.34
02/06585585566569-2.23%37,70088億5989万+7.36%15.472.42
02/05581586578582+0.52%32,60090億6232万+10.65%15.822.48
02/04564580564579+2.66%36,20090億1560万+11.35%15.742.46
02/01565577563564-1.4%31,30087億8204万+9.3%15.332.4
01/31553573551572+4.95%44,80089億661万+11.28%15.552.43
01/30562570539545-4.72%35,90084億8619万+6.45%14.812.32
01/29565576553572+0.88%35,60089億661万+12.16%15.552.43
01/28571573560567-0.35%22,50088億2875万+11.61%15.412.41
01/25570572559569+1.07%56,30088億5989万+12.01%15.472.42
01/24524566524563+7.65%70,00087億6647万+11.05%15.32.39
01/23513532513523-1.88%39,20081億4363万+3.16%14.222.22
01/22529539516533+1.14%29,80082億9934万+5.13%14.492.27
01/21543546524527-1.31%67,30082億591万+3.74%14.322.24
01/18518536518534+3.09%54,70083億1491万+4.71%14.512.27
01/17499518496518+4.02%22,20080億6577万+1.17%14.082.2
01/16508514498498-0.6%19,60077億5435万-3.3%13.542.12
01/15495506491501+1.01%12,40078億107万-3.65%13.622.13
01/11496506496496+0.81%25,90077億2321万-5.7%13.482.11
01/10493502480492-0.61%55,00076億6093万-7.34%13.372.09
01/09514514493495-1.79%43,70077億764万-7.82%13.452.11
01/08501511501504+1.2%16,10078億4778万-7.01%13.72.14
01/07492509491498+2.68%54,80077億5435万-8.96%13.542.12
01/044694884594850%57,30075億5193万-11.98%13.182.06
2018
12/28483493470485-1.22%53,50075億5193万-12.77%13.182.06
12/27477493471491+6.51%61,20076億4536万-12.32%13.352.09
12/26450464447461+5.73%72,50071億7823万-18.26%12.531.96
12/25450460433436-9.54%261,70067億8895万-23.64%11.851.85
12/21477489454482-2.23%194,90075億522万-16.61%13.12.05
12/20515515482493-5.92%148,20076億7650万-15.73%13.42.1
12/19510524497524+3.15%101,50081億5920万-11.34%14.242.23
12/18509509488508-2.31%196,30079億1006万-14.77%13.812.16
12/17564564520520-7.64%129,00080億9692万-13.76%14.132.21
12/14544571530563+2.93%195,40087億6647万-7.55%15.32.39
12/13550571545547-0.91%111,10085億1733万-10.91%14.872.33
12/12545552533552+1.66%80,40085億9519万-10.97%152.35
12/11551559536543-1.45%102,10084億5505万-12.98%14.762.31
12/10547562532551-2.82%124,80085億7962万-12.54%14.982.34
12/07587599565567-2.91%99,40088億2875万-10.57%15.412.41
12/06601603579584-3.95%112,10090億9346万-8.32%15.872.48
12/05609615600608-2.25%51,70094億6716万-5%16.532.59
12/04632645615622-1.74%60,60096億8516万-2.96%16.912.65
12/036376436266330%79,00098億5644万-1.09%17.212.69
11/30633639625633-1.25%45,90098億5644万-0.94%17.212.69
11/29622646621641+3.39%109,90099億8101万+0.31%17.422.73
11/286176256116200%161,00096億5402万-3.28%16.852.64