株価チャート

2018/11/01~2019/04/02

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
04/021,6541,6751,5121,529-8.83%506,800678億7292万-24.31%-22.18
04/011,5951,7401,5951,677+5.41%553,400744億4270万-17.75%-24.33
03/291,7921,8201,5901,591-20.05%1,176,000706億2512万-22.39%-23.08
03/282,0322,0701,9811,990-2.16%236,500883億3689万-3.73%-28.87
03/271,9802,0421,9602,034+1.29%164,800902億9007万-1.74%-29.51
03/261,9502,0471,9502,008+1.88%177,100891億3592万-2.76%-29.13
03/251,9222,0131,8791,971-1.3%244,800874億9347万-4.18%-28.6
03/222,0262,0711,9651,997-1.43%373,600886億4762万-2.44%-28.97
03/202,1162,1162,0032,026-4.3%247,700899億3495万-0.49%-29.39
03/192,0782,1172,0352,117+0.86%228,200939億7447万+4.75%-30.71
03/182,0192,1762,0142,099+3.71%306,800931億7544万+4.85%-30.45
03/151,9922,0301,9682,024+3.69%199,500898億4616万+2.33%-29.37
03/142,0802,0961,9501,952-6.38%344,500866億5006万-0.31%-28.32
03/132,0332,1252,0202,085+1.66%167,300925億5398万+7.2%-30.25
03/122,0812,1192,0302,051+0.34%262,600910億4471万+6.32%-29.76
03/111,9842,0751,9282,044+4.66%435,900907億3397万+6.46%-29.66
03/082,0732,0731,9521,953-6.38%460,600866億9445万+2.3%-28.34
03/072,1282,1281,9212,086-7.08%739,900925億9837万+10.43%-30.26
03/062,3282,3752,1802,245-2.26%509,100996億5644万+20.44%-32.57
03/052,2842,3322,2192,297+1.5%348,4001019億6474万+25.04%-33.33
03/042,1502,3022,1152,263+7.97%405,8001004億5547万+25.37%-32.83
03/012,0822,1552,0822,096-0.05%169,200930億4227万+18.02%-30.41
02/282,1152,1892,0822,097-1.55%328,200930億8666万+19.76%-30.42
02/272,1302,2062,0832,1300%377,800945億5155万+23.48%-30.9
02/262,0302,2132,0272,130+5.97%792,200945億5155万+25.44%-30.9
02/252,0022,0241,9562,010+3.02%370,500892億2470万+20%-29.16
02/222,0502,0731,9181,951-3.37%601,000866億567万+17.67%-28.31
02/212,0722,1171,9912,019-2.79%518,700896億2421万+23.18%-29.29
02/201,9392,1221,9312,077+9.09%929,700921億9886万+28.77%-30.13
02/191,8201,9481,8201,904+5.02%466,400845億1932万+20.05%-27.62
02/181,7601,8131,7361,813+6.02%307,800804億7979万+15.99%-26.3
02/151,7211,7721,6941,710-0.47%242,400759億758万+10.61%-24.81
02/141,6981,7351,6701,718+4.06%197,100762億6270万+12.14%-24.93
02/131,6481,7321,6331,651+0.92%233,300732億8855万+8.55%-23.95
02/121,5501,6941,5401,636+8.92%490,800726億2269万+8.34%-23.74
02/081,5401,5701,4971,502-2.4%238,600666億7438万+0.4%-21.79
02/071,6201,6221,4951,539-4.59%498,100683億1682万+3.5%-22.33
02/061,6501,6601,5601,613-5.01%642,400716億171万+8.33%-23.4
02/051,8271,8311,6731,698-7.06%756,700753億7489万+14.27%-24.64
02/041,7501,8501,5831,827+3.92%1,048,100811億126万+23.78%-26.51
02/011,5181,7581,5051,758+20.58%867,800780億3832万+20%-25.51
01/311,4681,5151,4351,458-0.68%371,300647億2120万0%-21.15
01/301,5521,5601,4581,468-5.35%305,500651億6510万+0.2%-21.3
01/291,5001,5521,4521,551+3.4%380,900688億4951万+5.51%-22.5
01/281,5301,5301,4321,500-2.66%500,200665億8560万+1.49%-21.76
01/251,4871,5531,4711,541+4.26%187,500684億560万+3.56%-22.36
01/241,4471,4851,4141,478+2.14%142,200656億901万-1.14%-21.44
01/231,4301,4781,4061,447-0.28%254,700642億3290万-4.24%-20.99
01/221,5641,5761,4331,451-7.23%502,900644億1047万-5.04%-21.05
01/211,5801,6321,5601,5640%377,500694億2658万+1.56%-22.69
01/181,4711,5861,4551,564+5.6%420,500694億2658万+0.64%-22.69
01/171,5011,5951,4721,481+8.1%1,240,000657億4218万-5.37%-21.49
01/161,3831,4451,3641,370-1.93%270,600608億1484万-14.32%-19.88
01/151,3681,4331,3681,397+3.87%333,500620億1338万-14.87%-20.27
01/111,3751,3921,3311,345-2.54%250,800597億508万-20.18%-19.51
01/101,3581,4121,3451,380+2.15%467,200612億5875万-20.23%-20.02
01/091,4561,5071,3341,351-7.15%637,100599億7143万-23.84%-19.6
01/081,4091,5081,4081,455+4.9%339,200645億8803万-19.75%-21.11
01/071,3251,4021,3201,387+8.27%438,300615億6948万-24.78%-20.12
01/041,2571,3201,2201,281+0.47%730,800568億6410万-31.61%-18.59
2018
12/281,6011,6471,2091,275-19.96%1,119,600565億9776万-33.14%-18.5
12/271,6071,6511,5601,593+4.32%415,600707億1390万-17.93%-23.11
12/261,5501,6531,5001,527+5.17%520,600677億8414万-22.25%-22.15
12/251,4761,5201,4301,452-5.71%329,900644億5486万-27.07%-21.07
12/211,5501,6001,4501,540-2.65%592,300683億6121万-23.91%-22.34
12/201,6301,6711,5691,582-4.35%198,600702億2561万-22.98%-22.95
12/191,6501,7151,6231,654+3.96%222,600734億2172万-20.52%-24
12/181,6961,7231,5781,591-9.29%386,200706億2512万-24.56%-23.08
12/171,7501,7851,7171,754+0.34%375,600778億6076万-18.08%-25.45
12/141,7431,7841,7321,748+2.94%341,900775億9441万-19.48%-25.36
12/131,8941,9091,6801,698-9.58%556,300753億7489万-22.71%-24.64
12/121,9191,9251,8031,878-0.69%328,800833億6517万-15.52%-27.25
12/111,8331,9731,7881,891+7.87%819,500839億4224万-15.73%-27.44
12/101,8401,8591,7231,753-7.44%537,000778億1637万-23.08%-25.43
12/071,8941,9591,8301,894+2.77%733,700840億7541万-18.19%-27.48
12/062,1092,1111,8431,843-21.34%1,000,900818億1150万-21.24%-26.74
12/052,3692,3902,2992,343-2.9%200,1001040億670万-0.76%-33.99
12/042,5002,5402,4022,413-3.44%209,6001071億1403万+2.2%-35.01
12/032,4792,5302,4352,499+1.67%158,0001109億3160万+6.11%-36.26
11/302,4912,5402,4292,458-1.32%381,3001091億1160万+4.46%-35.66
11/292,4072,5082,3792,491+6.77%503,2001105億7648万+5.73%-36.14
11/282,2492,4102,2232,333+4.53%256,6001035億6280万-1.48%-33.85
11/272,1442,2322,1192,232+6.13%167,400990億7937万-6.53%-32.38
11/262,1732,1732,0642,103-1.22%113,900933億5301万-12.77%-30.51
11/222,1172,1602,0862,129+0.38%133,900945億716万-12.82%-30.89
11/212,1012,1632,0632,121-1.99%242,200941億5203万-14.34%-30.77
11/202,2422,2422,1392,164-2.57%166,200960億6082万-13.75%-31.4
11/192,2462,2582,1192,221-1.55%475,100985億9107万-12.39%-32.22
11/162,3892,4152,2392,256-1.44%287,2001001億4474万-11.94%-32.73
11/152,3142,3632,2462,289+1.1%259,0001016億962万-11.28%-33.21
11/142,3472,4002,2432,264-3.54%367,9001004億9986万-12.62%-32.85
11/132,3752,4082,3142,347-2.45%274,4001041億8426万-10.15%-34.05
11/122,5022,5582,3872,406-3.84%242,2001068億330万-8.45%-34.91
11/092,3812,5092,3602,502+4.64%275,6001110億6478万-5.62%-36.3
11/082,4002,5282,3652,391+1.74%459,0001061億3744万-10.52%-34.69
11/072,3972,4032,2342,350-1.92%671,2001043億1744万-12.9%-34.09
11/062,7452,7552,3822,396-13.35%397,1001063億5939万-12.39%-34.76
11/052,6222,8492,6222,765+3.44%219,3001227億3945万-0.61%-40.12
11/022,5432,7082,4992,673+6.07%335,3001186億5553万-5.15%-38.78
11/012,3982,5362,3532,520+7.23%260,2001118億6380万-11.42%-36.56