株価チャート

2018/11/13~2019/04/12

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
04/12450451444451+0.22%8007億2385万-1.31%16.041.45
04/11455465449450-2.81%1,5007億2225万-1.75%16.011.45
04/10449463449463+1.76%8007億4311万+0.87%16.471.49
04/09462472455455-0.87%1,0007億3027万-1.3%16.181.46
04/08443459440459+0.66%9007億3669万-0.65%16.331.48
04/05445457445456+2.24%1,9007億3188万-1.51%16.221.47
04/044404464404460%2007億1583万-3.67%15.861.43
04/03453454446446+0.22%4007億1583万-3.88%15.861.43
04/024534534454450%5007億1422万-4.3%15.831.43
04/01446446438445-1.98%1,1007億1422万-4.51%15.831.43
03/29436454436454+0.44%4007億2867万-2.99%16.151.46
03/28453453452452-1.74%9007億2546万-3.62%16.081.45
03/27438460435460+1.77%1,5007億3830万-2.13%16.361.48
03/264454524454520%5007億2546万-4.03%16.081.45
03/25447455429452-0.66%3,7007億2546万-4.03%16.081.45
03/22451483440455-0.44%7,2007億3027万-3.6%16.181.46
03/20453464453457-0.44%6007億3348万-3.18%16.261.47
03/19452462450459-1.71%8007億3669万-2.75%16.331.48
03/18454467452467+1.08%2,3007億4953万-1.06%16.611.5
03/15465472451462+0.43%4,8007億4151万-2.12%16.431.49
03/14456464456460-2.75%8007億3830万-2.95%16.361.48
03/13464473452473+1.94%3,3007億5916万-0.84%16.831.52
03/12465465456464+0.43%1,4007億4472万-2.52%16.51.49
03/11470474457462-2.94%1,5007億4151万-2.94%16.431.49
03/08477477459476-1.65%4,4007億6398万+0.21%16.931.53
03/07481484477484+0.62%2,5007億7682万+2.11%17.221.56
03/06490490477481-2.04%6,5007億7200万+1.69%17.111.55
03/05487514487491-0.81%11,1007億8805万+3.81%17.471.58
03/04476525476495+5.1%24,1007億9447万+4.43%17.611.59
03/01472472460471+0.43%4,3007億5595万-0.63%16.751.51
02/28470472464469-0.21%2,0007億5274万-1.68%16.681.51
02/27462470459470+0.64%2,6007億5435万-2.08%16.721.51
02/26475475459467-2.1%2,1007億4953万-3.31%16.611.5
02/25489493466477-2.25%7,1007億6558万-1.85%16.971.53
02/22476490467488+2.31%5,0007億8324万0%17.361.57
02/21473490456477-0.63%8,0007億6558万-2.85%16.971.53
02/20474482466480+1.27%5,3007億7040万-2.24%17.071.54
02/19472474451474+0.85%9,8007億6077万-3.66%16.861.52
02/184774794594700%6,0007億5435万-5.05%16.721.51
02/15457470450470+1.08%4,6007億5435万-6%16.721.51
02/14458470447465+3.1%9,7007億4632万-7.37%16.541.5
02/13464495450451-2.38%15,8007億2385万-9.8%16.041.45
02/12454495444462+1.32%16,2007億4151万-7.23%16.431.49
02/08502502456456-10.94%16,7007億3188万-8.06%16.221.47
02/07532539482512-3.76%25,6008億2176万+3.43%18.211.65
02/06461543461532+14.41%41,0008億5386万+7.91%18.921.71
02/05432505429465+3.79%24,7007億4632万-5.3%16.541.5
02/04450450435448+1.36%2,2007億1904万-8.94%15.941.44
02/01445461442442-0.67%4,3007億941万-11.42%15.721.42
01/31454455441445-3.68%4,1007億1422万-11.53%15.831.43
01/30490491423462-5.71%26,8007億4151万-8.7%16.431.49
01/29496497476490-2%8,7007億8645万-3.35%17.431.58
01/28504511497500-2.34%9,7008億250万-2.15%17.791.61
01/25530545505512-3.94%16,4008億2176万-0.39%18.211.65
01/24550550526533-3.09%7,9008億5546万+2.5%18.961.71
01/23550565521550+0.92%14,3008億8275万+4.96%19.561.77
01/22540563521545+0.93%15,3008億7472万+2.25%19.391.75
01/21530563512540+1.5%15,0008億6670万-1.28%19.211.74
01/18565565512532-4.14%17,8008億5386万-4.32%18.921.71
01/17493569489555+13.03%50,6008億9077万-1.07%19.741.78
01/16508515480491-2.96%18,6007億8805万-12.63%17.471.58
01/15519535498506-4.35%33,8008億1213万-9.8%181.63
01/11703708518529-12.99%150,9008億4904万-5.03%18.821.7
01/10548608530608+19.69%58,8009億7584万+10.14%21.631.96
01/09431508424508+18.69%28,0008億1534万-6.45%18.071.63
01/08421443409428+4.65%11,3006億8694万-20.59%15.221.38
01/07412430406409+1.24%12,0006億5644万-24.12%14.551.32
01/04430430387404-6.05%17,8006億4842万-24.91%14.371.3
2018
12/28438446395430-6.93%43,6006億9015万-20.22%15.31.38
12/27501542448462-4.35%34,5007億4151万-13.97%16.431.49
12/26510560481483-3.4%22,6007億7521万-9.21%17.181.55
12/25580580500500-16.67%37,0008億250万-4.94%17.791.61
12/21573649555600+6.57%68,7009億6300万+15.83%21.341.93
12/20501606501563+10.61%82,4009億361万+11.05%20.031.81
12/19490580452509+1.8%58,4008億1694万+2.41%18.111.64
12/18550550475500-12.28%50,1008億250万+2.04%17.791.61
12/17559659499570-1.55%91,5009億1485万+18.01%20.281.83
12/14664664566579-13.06%61,2009億2929万+22.15%20.61.86
12/13643695602666+3.58%58,80010億6893万+42.61%23.692.14
12/12746829623643-15.51%135,60010億3201万+39.78%22.872.07
12/111,0311,049761761-16.47%136,40012億2140万+69.11%27.072.45
12/10746911746911+19.71%57,90014億6215万+110.39%32.412.93
12/07651761623761+15.13%76,00012億2140万+86.52%27.072.45
12/06552661462661+17.83%96,60010億6090万+69.92%23.512.13
12/05561561540561+16.63%51,0009億40万+50.4%19.961.8
12/04403481403481+22.39%45,1007億7200万+32.87%17.111.55
12/03383416368393-1.5%10,5006億3076万+11.02%13.981.26
11/30380410357399+3.1%18,7006億4039万+14.33%14.191.28
11/29415420382387-8.51%25,2006億2113万+12.17%13.771.24
11/28409440401423+2.17%14,3006億7891万+23.68%15.051.36
11/27398415398414+4.55%6,1006億6447万+22.85%14.731.33
11/26427443386396-3.65%23,8006億3558万+19.28%14.091.27
11/22380456380411+4.31%42,8006億5965万+25.3%14.621.32
11/21356419356394+15.88%58,6006億3237万+21.98%14.011.27
11/20318396312340+7.59%54,6005億4570万+6.58%12.091.09
11/19310335308316+0.64%12,4005億718万-0.32%11.241.02
11/16320320310314-1.88%10,5005億397万-0.63%11.171.01
11/15312332308320+1.27%19,9005億1360万+1.59%11.381.03
11/14326326308316-2.17%26,9005億718万+0.64%11.241.02
11/133243403083230%30,8005億1841万+2.87%11.491.04