株価チャート

2018/11/05~2019/04/04

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
04/04843860843852+0.35%2,20034億8561万+0.47%-0.72
04/03849849849849-1.62%40034億7334万+0.12%-0.72
04/02858864858863+0.58%1,00035億3061万+1.77%-0.73
04/01859865854858+0.35%3,40035億1016万+1.18%-0.73
03/29860863855855-0.47%40034億9789万+0.83%-0.72
03/288448598448590%70035億1425万+1.42%-0.73
03/27853859853859+0.47%70035億1425万+1.54%-0.73
03/26859859847855+0.71%3,40034億9789万+1.3%-0.72
03/25847849846849-1.05%2,80034億7334万+0.59%-0.72
03/22854858854858+1.66%70035億1016万+1.66%-0.73
03/20837853837844+1.56%50034億5288万0%-0.71
03/19831848831831+1.34%7,10033億9970万-1.54%-0.7
03/18847847820820-0.12%1,30033億5470万-2.96%-0.69
03/15838839815821-1.32%1,30033億5879万-2.96%-0.7
03/14834839832832-0.24%90034億379万-1.42%-0.7
03/13834834834834-1.18%10034億1197万-0.95%-0.71
03/12833847833844+1.44%1,10034億5288万+0.48%-0.71
03/11831832824832+0.73%2,60034億379万-0.72%-0.7
03/08834834814826-2.13%3,80033億7924万-1.08%-0.7
03/07844851844844-0.71%1,70034億5288万+1.32%-0.71
03/06855866850850-0.58%50034億7743万+2.53%-0.72
03/05865870851855-1.72%1,50034億9789万+3.51%-0.72
03/04871871858870+0.23%1,60035億5925万+5.71%-0.74
03/01865870858868+0.35%2,10035億5107万+5.98%-0.74
02/28857871854865+0.7%3,30035億3880万+6.13%-0.73
02/278688698598590%1,30035億1425万+5.92%-0.73
02/26849868849859+1.06%4,20035億1425万+6.44%-0.73
02/25846864839850-0.35%10,70034億7743万+5.85%-0.72
02/22843855837853+3.02%6,20034億8970万+6.76%-0.72
02/21830845827828-0.6%16,40033億8743万+4.02%-0.7
02/20854860813833+0.12%28,50034億788万+5.04%-0.71
02/19836854832832-1.89%3,30034億379万+5.18%-0.7
02/18851851840848+0.95%1,30034億6925万+7.48%-0.72
02/15866866823840-3%9,40034億3652万+6.73%-0.71
02/14861866851866+1.88%7,80035億4289万+10.46%-0.73
02/13851853850850+0.12%1,90034億7743万+8.83%-0.72
02/12853866839849+1.31%19,40034億7334万+8.99%-0.72
02/08784900784838+7.85%45,30034億2834万+7.99%-0.71
02/07788788777777-0.89%50031億7878万+0.39%-0.66
02/06778784778784+0.77%70032億742万+1.29%-0.66
02/05786792778778-1.02%1,30031億8287万+0.52%-0.66
02/04768787768786+2.34%2,40032億1560万+1.29%-0.67
02/01789789768768+0.66%1,80031億4196万-1.03%-0.65
01/317647737637630%50031億2150万-1.93%-0.65
01/30773773763763+0.13%1,50031億2150万-2.05%-0.65
01/29778780762762-2.31%2,00031億1741万-2.18%-0.65
01/28778780778780+0.65%30031億9105万-0.26%-0.66
01/25765775765775+0.52%1,00031億7060万-1.02%-0.66
01/24766771766771+0.52%90031億5423万-1.91%-0.65
01/23767768767767+1.86%1,30031億3787万-2.66%-0.65
01/22761771753753-0.92%3,00030億8059万-4.68%-0.64
01/21756760748760-0.26%2,60031億923万-4.28%-0.64
01/18760764760762+0.26%2,80031億1741万-4.39%-0.65
01/17770770755760-1.55%2,10031億923万-5%-0.64
01/16778782772772-0.77%1,70031億5832万-3.98%-0.65
01/157777787737780%2,20031億8287万-3.47%-0.66
01/11787787771778-0.89%2,20031億8287万-3.83%-0.66
01/10784785784785+0.9%60032億1151万-3.21%-0.66
01/09777785777778-1.39%1,20031億8287万-4.19%-0.66
01/08797797782789-1%60032億2787万-3.07%-0.67
01/07773797773797+2.05%1,20032億6060万-2.09%-0.68
01/04787787757781-0.76%2,20031億9514万-4.17%-0.66
2018
12/28772787772787+2.08%2,40032億1969万-3.55%7.160.64
12/27790800771771-3.02%5,20031億5423万-5.51%7.010.63
12/26773806757795-2.45%8,10032億5242万-2.69%7.230.65
12/25764829760815+1.75%18,40033億3424万-0.24%7.410.67
12/21788818788801-0.5%6,70032億7697万-1.84%7.290.65
12/20777805773805+2.94%12,70032億9333万-1.35%7.320.66
12/19783787773782-0.13%13,30031億9924万-4.28%7.110.64
12/18811811772783-3.93%41,10032億333万-4.4%7.120.64
12/17826827814815-1.33%3,70033億3424万-0.73%7.410.67
12/14821840821826-0.36%4,60033億7924万+0.49%7.510.67
12/13822834822829+0.24%1,10033億9152万+0.73%7.540.68
12/12815842815827+0.73%2,20033億8333万+0.49%7.520.68
12/11826845819821-2.38%2,70033億5879万-0.36%7.470.67
12/10841842830841-0.12%3,60034億4061万+1.94%7.650.69
12/07843850838842-0.36%3,40034億4470万+1.94%7.660.69
12/068458468418450%3,10034億5697万+2.18%7.690.69
12/05828845828845+0.24%3,40034億5697万+2.18%7.690.69
12/048448448398430%1,60034億4879万+1.93%7.670.69
12/03828845828843+1.81%4,40034億4879万+1.81%7.670.69
11/30820828820828+0.98%2,10033億8743万-0.12%7.530.68
11/29813828801820+1.11%8,30033億5470万-1.32%7.460.67
11/28806820806811+0.75%3,60033億1788万-2.76%7.380.66
11/278058108058050%3,50032億9333万-3.94%7.320.66
11/26817817803805-0.25%2,20032億9333万-4.51%7.320.66
11/22794808794807+1.89%1,50033億151万-4.83%7.340.66
11/21788792782792+0.51%90032億4015万-7.37%7.20.65
11/20790795772788-2.11%12,20032億2378万-8.69%7.170.64
11/19799806799805+1.39%2,10032億9333万-7.58%7.320.66
11/16805808794794-1.98%6,00032億4833万-9.67%7.220.65
11/15819828805810-0.86%5,70033億1379万-8.68%7.370.66
11/14820835814817-0.61%4,50033億4242万-8.41%7.430.67
11/13831832821822-1.2%4,50033億6288万-8.57%7.480.67
11/12850850831832-1.54%6,30034億379万-8.07%7.570.68
11/09844857835845-0.47%2,20034億5697万-7.24%7.690.69
11/08855869846849+0.12%1,90034億7334万-7.42%7.720.69
11/07849849841848+1.19%2,10034億6925万-7.93%7.710.69
11/06836850836838-1.53%5,70034億2834万-9.41%7.620.68
11/05870870838851-2.18%9,10034億8152万-8.4%7.740.69