株価チャート

2018/11/06~2019/04/05

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
04/052,2152,2152,1842,211-0.5%4,400231億4631万+0.18%14.760.86
04/042,2232,2262,2162,222-0.18%6,300232億6147万+0.73%14.840.86
04/032,1892,2262,1842,226+1.09%9,600233億334万+1%14.870.86
04/022,2002,2112,1922,202+0.09%4,500230億5209万0%14.70.86
04/012,1762,2072,1762,200+1.29%7,700230億3116万-0.05%14.690.85
03/292,1902,2132,1622,172-1.14%4,900227億3803万-1.27%13.040.87
03/282,2012,2012,1782,197-1.13%7,200229億9975万-0.09%13.190.88
03/272,2352,2382,2042,222-1.33%15,000232億6147万+1.18%13.340.89
03/262,2022,2522,2022,252+2.27%44,900235億7553万+2.69%13.520.91
03/252,2172,2182,2002,202-1.92%21,700230億5209万+0.64%13.220.89
03/222,2382,2452,2172,245+0.31%24,800235億225万+2.79%13.470.9
03/202,2282,2402,2222,238+0.45%18,600234億2897万+2.71%13.430.9
03/192,2332,2362,2122,228-0.36%6,900233億2428万+2.44%13.370.9
03/182,2092,2362,2042,236+1.5%12,200234億803万+2.99%13.420.9
03/152,1862,2102,1862,203+0.78%5,200230億6256万+1.66%13.220.89
03/142,1852,1862,1752,186-0.32%4,500228億8460万+0.92%13.120.88
03/132,1872,2122,1872,193-0.05%9,300229億5788万+1.29%13.160.88
03/122,1992,2002,1812,194+0.09%7,200229億6834万+1.43%13.170.88
03/112,1832,1982,1832,192+0.41%3,700229億4741万+1.43%13.160.88
03/082,1732,1972,1732,183-0.5%9,500228億5319万+1.11%13.10.88
03/072,1752,1992,1672,194+0.64%6,500229億6834万+1.81%13.170.88
03/062,1862,1972,1802,180-0.77%4,700228億2178万+1.4%13.080.88
03/052,1962,1992,1822,197-0.27%5,000229億9975万+2.33%13.190.88
03/042,1942,2052,1852,203+0.5%5,000230億6256万+2.8%13.220.89
03/012,1812,2002,1802,192+0.55%5,500229億4741万+2.43%13.160.88
02/282,1822,1912,1802,180-0.55%7,400228億2178万+2.01%13.080.88
02/272,1732,1922,1732,192+1.39%6,500229億4741万+2.72%13.160.88
02/262,1762,1832,1552,162-0.64%6,800226億3335万+1.41%12.980.87
02/252,1812,1852,1722,176-0.32%3,900227億7991万+2.11%13.060.87
02/222,1592,1842,1582,183+1.21%5,200228億5319万+2.49%13.10.88
02/212,1382,1572,1382,157+1.65%3,600225億8100万+1.36%12.950.87
02/202,1312,1432,1142,122-0.42%3,400222億1460万-0.24%12.740.85
02/192,1332,1402,1282,1310%4,100223億882万+0.14%12.790.86
02/182,1202,1352,1052,131+1.43%3,000223億882万+0.14%12.790.86
02/152,1212,1212,0992,101-1.32%5,200219億9475万-1.32%12.610.84
02/142,1262,1422,1202,129-0.23%3,400222億8788万+0.05%12.780.86
02/132,1442,1612,1342,134+0.66%2,400223億4022万+0.38%12.810.86
02/122,1282,1692,1192,120-1.03%9,300221億9366万-0.19%12.720.85
02/082,1742,1852,1412,142-1.88%4,900224億2397万+0.89%12.860.86
02/072,1762,1832,1472,183+1.91%5,000228億5319万+2.92%13.10.88
02/062,1722,1792,1422,142-0.37%6,900224億2397万+1.13%12.860.86
02/052,1622,1732,1362,150-0.51%5,500225億772万+1.75%12.90.86
02/042,1272,1742,1272,161+1.98%7,200226億2288万+2.61%12.970.87
02/012,0882,1462,0882,119+1.73%9,400221億8319万+0.86%12.720.85
01/312,0932,1052,0822,083-0.33%6,800218億632万-0.71%12.50.84
01/302,0942,1062,0902,090-0.14%7,800218億7960万-0.48%12.540.84
01/292,1052,1112,0862,093-0.76%3,600219億1101万-0.38%12.560.84
01/282,1152,1152,1002,109-0.28%7,900220億7850万+0.29%12.660.85
01/252,1142,1212,1142,115+0.09%2,800221億4132万+0.48%12.690.85
01/242,1262,1452,1112,113-0.28%2,700221億2038万+0.28%12.680.85
01/232,1192,1332,1192,119-0.75%2,500221億8319万+0.52%12.720.85
01/222,1432,1492,1302,135-0.37%2,600223億5069万+1.28%12.810.86
01/212,1472,1632,1362,143+0.33%4,200224億3444万+1.66%12.860.86
01/182,1472,1542,1212,136+0.05%4,000223億6116万+1.33%12.820.86
01/172,1462,1592,1212,135+0.23%3,100223億5069万+1.14%12.810.86
01/162,1452,1512,1212,130-0.84%3,100222億9835万+0.8%12.780.86
01/152,1572,1592,1422,148+0.14%5,000224億8678万+1.51%12.890.86
01/112,1422,1542,1182,145+0.28%5,300224億5538万+1.23%12.870.86
01/102,0842,1412,0842,139+2.64%7,400223億9257万+0.8%12.840.86
01/092,0732,1132,0502,084-0.29%6,100218億1679万-1.88%12.510.84
01/082,0852,1072,0852,090+0.29%4,100218億7960万-1.79%12.540.84
01/072,1192,1512,0662,084-0.14%5,700218億1679万-2.3%12.510.84
01/042,0512,1052,0502,087+0.29%8,200218億4819万-2.39%12.530.84
2018
12/282,1092,1152,0762,081-2.3%6,600217億8538万-2.85%12.490.84
12/272,1002,1302,0672,130+5.71%8,700222億9835万-0.75%12.780.86
12/261,9782,0441,9782,015+2.91%7,600210億9445万-6.19%12.090.81
12/251,9892,0211,9001,958-4.07%16,200204億9773万-9.1%11.750.79
12/212,0102,0932,0022,041-0.83%10,800213億6663万-5.55%12.250.82
12/202,1112,1132,0572,058-2.51%8,100215億4460万-4.9%12.350.83
12/192,1202,1432,1112,111-0.98%7,800220億9944万-2.67%12.670.85
12/182,1422,1422,1202,132-0.47%6,400223億1928万-1.8%12.80.86
12/172,1502,1542,1312,142-0.93%4,700224億2397万-1.43%12.860.86
12/142,1532,1682,1432,162-0.23%9,100226億3335万-0.55%12.980.87
12/132,1392,1752,1332,167+1.88%6,200226億8569万-0.32%13.010.87
12/122,1402,1772,1252,127-0.09%12,300222億6694万-2.12%12.770.85
12/112,1402,1532,1202,129+0.61%3,900222億8788万-2.07%12.780.86
12/102,1762,1762,1162,116-2.17%7,900221億5179万-2.67%12.70.85
12/072,1952,1952,1452,163-1.23%5,200226億4381万-0.55%12.980.87
12/062,2052,2052,1702,190-0.68%4,400229億2647万+0.74%13.140.88
12/052,1762,2172,1762,205+0.46%4,500230億8350万+1.52%13.230.89
12/042,2402,2402,1952,195-1.22%5,900229億7881万+1.25%13.170.88
12/032,2482,2482,1982,222-0.27%5,100232億6147万+2.73%13.340.89
11/302,1902,2342,1722,228+1.74%5,100233億2428万+3.29%13.370.9
11/292,1992,2252,1812,190+0.37%3,700229億2647万+1.81%13.140.88
11/282,2142,2142,1562,182-1.67%3,500228億4272万+1.49%13.10.88
11/272,1962,2302,1892,219+1.05%6,000232億3006万+3.35%13.320.89
11/262,2252,2262,1462,196-0.05%9,800229億8928万+2.33%13.180.88
11/222,1392,2002,1392,197+1.52%10,700229億9975万+2.52%13.190.88
11/212,1662,1672,1352,164-0.87%3,500226億5428万+1.03%12.990.87
11/202,1342,1872,1342,183+0.46%2,900228億5319万+1.96%13.10.88
11/192,1442,1732,1442,173+1.73%1,800227億4850万+1.64%13.040.87
11/162,1322,1362,1202,136+0.75%1,400223億6116万+0.05%12.820.86
11/152,1712,1762,1162,120-2.21%5,400221億9366万-0.75%12.720.85
11/142,1962,2102,1682,168+0.18%8,900226億9616万+1.4%13.010.87
11/132,1822,1872,1402,164-0.87%3,500226億5428万+1.07%12.990.87
11/122,1802,1912,1492,183+0.14%6,100228億5319万+1.82%13.10.88
11/092,1492,1822,1292,180+1.63%6,000228億2178万+1.58%13.080.88
11/082,1452,1562,1382,1450%4,700224億5538万-0.19%12.870.86
11/072,1502,1722,1432,145-0.09%10,700224億5538万-0.42%12.870.86
11/062,1392,1532,1252,147+0.37%4,400224億7632万-0.6%12.890.86