株価チャート

2018/11/12～2019/04/11

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
04/11126127123125-0.79%54,50067億366万-3.85%-10.29
04/10128129126126-2.33%39,10067億5729万-4.55%-10.38
04/091281291261290%70,10069億1818万-3.73%-10.62
04/08126132125129+3.2%93,10069億1818万-4.44%-10.62
04/05124125123125+1.63%26,10067億366万-8.76%-10.29
04/04125125122123-1.6%74,50065億9640万-10.87%-10.13
04/03122125122125+2.46%90,30067億366万-11.35%-10.29
04/02128129122122-5.43%198,40065億4277万-14.69%-10.05
04/01132134126129-7.86%550,90020億9141万-11.03%-3.21
03/29116163116140+23.89%4,857,30022億6975万-4.76%-2.7
03/28115115111113-1.74%49,50018億3201万-24.16%-2.18
03/27113118113115-1.71%71,80018億6444万-24.34%-2.22
03/26120121116117-0.85%68,70018億9686万-24.03%-2.26
03/25117119114118+0.85%73,40019億1307万-24.36%-2.28
03/22121121116117-3.31%102,90018億9686万-25.95%-2.26
03/20124125115121-3.97%278,30019億6171万-24.38%-2.33
03/19133137120126-8.7%739,80020億4278万-22.7%-2.43
03/18103147102138+27.78%2,139,80022億3733万-17.37%-2.66
03/15127128108108-18.18%550,60017億5095万-36.47%-2.08
03/14139139129132-5.71%184,40021億4005万-24.14%-2.55
03/13143145139140-4.11%108,60022億6975万-20.9%-2.7
03/12159159146146-8.75%160,70023億6703万-18.89%-2.82
03/11161164160160-2.44%31,50025億9400万-12.09%-3.09
03/08165169161164-1.8%43,90026億5885万-10.87%-3.16
03/07167170167167-0.6%35,20027億749万-10.22%-3.22
03/061661681661680%8,70027億2370万-10.16%-3.24
03/051681681661680%14,70027億2370万-11.11%-3.24
03/04170170167168+0.6%19,70027億2370万-11.58%-3.24
03/01171171167167-0.6%44,30027億749万-13.02%-3.22
02/28177177168168-6.67%126,20027億2370万-12.95%-3.24
02/27180180173180+0.56%41,00029億1825万-7.69%-3.47
02/26180180176179+1.13%14,70029億204万-8.67%-3.45
02/25175180175177+0.57%22,70028億6961万-10.15%-3.41
02/22178179175176-2.22%29,10028億5340万-11.11%-3.4
02/21180183178180-4.76%58,50029億1825万-9.55%-3.47
02/20175205175189+10.53%396,40030億6417万-5.5%-3.65
02/19168173168171+1.79%29,80027億7234万-14.5%-3.3
02/18172174164168-2.89%71,90027億2370万-16.42%-3.24
02/15170179170173-2.81%57,30028億476万-14.78%-3.34
02/14181182177178-4.81%103,50028億8583万-13.17%-3.43
02/13184194181187-13.02%238,10030億3174万-9.22%-3.61
02/12213215210215+1.9%11,40034億8569万+3.86%-4.15
02/08208211208211+0.48%5,70034億2084万+1.93%-4.07
02/07210210208210+0.96%4,90034億463万+1.94%-4.05
02/06213213208208-2.35%6,90033億7220万+0.97%-4.01
02/05211213210213+1.91%7,10034億5327万+3.9%-4.11
02/04210213208209+0.97%5,60033億8842万+2.45%-4.03
02/012082082072070%1,90033億5599万+1.47%-3.99
01/312062092062070%4,70033億5599万+1.47%-3.99
01/30209209206207+0.49%3,20033億5599万+0.98%-3.99
01/292082082062060%6,10033億3978万0%-3.97
01/28205208205206+1.48%5,70033億3978万-0.48%-3.97
01/25205207203203-0.49%6,80032億9114万-2.87%-3.92
01/242022052022040%1,90033億735万-2.86%-3.94
01/23200205200204-2.86%21,50033億735万-3.77%-3.94
01/22205210204210+3.45%14,50034億463万-1.41%-4.05
01/21206206201203+1.5%5,80032億9114万-5.14%-3.92
01/18202202199200-0.5%11,60032億4250万-7.41%-3.86
01/17202202200201-0.5%8,60032億5872万-7.8%-3.88
01/16200202198202+1%14,30032億7493万-8.18%-3.9
01/15203205200200-0.99%12,10032億4250万-9.91%-3.86
01/11195205191202-6.05%71,20032億7493万-9.82%-3.9
01/102152162132150%3,60034億8569万-4.44%-4.15
01/09215218212215+0.94%10,90034億8569万-4.87%-4.15
01/08209215209213+2.4%12,70034億5327万-6.58%-4.11
01/07210220208208+1.46%12,80033億7220万-9.17%-4.01
01/04186206186205+1.49%27,20033億2357万-10.87%-3.96
2018
12/282102102002020%22,40032億7493万-12.55%-3.9
12/27203207200202+7.45%28,90032億7493万-12.93%-3.9
12/26184200184188+2.73%47,90030億4795万-19.66%-3.63
12/25172189172183-10.73%122,50029億6689万-22.46%-3.53
12/21210211200205-5.96%74,90033億2357万-13.87%-3.96
12/20222227218218-5.22%47,40035億3433万-8.79%-4.21
12/19232232224230-0.86%54,10037億2888万-4.17%-4.44
12/18234236232232-1.69%12,90037億6130万-3.73%-4.48
12/17236238236236-0.42%15,60038億2615万-2.07%-4.55
12/142372412362370%13,90038億4237万-1.66%-4.57
12/13246248236237-3.27%11,30038億4237万-1.66%-4.57
12/12236245236245+3.81%17,80039億7207万+1.24%-4.73
12/11242246236236-1.26%20,00038億2615万-2.07%-4.55
12/10250251239239-5.53%46,60038億7479万-0.83%-4.61
12/07250253246253+1.2%47,90041億177万+4.98%-4.88
12/06248250244250+0.4%29,20040億5313万+4.17%-4.82
12/05245252245249+1.22%12,70040億3692万+4.18%-4.8
12/04252259246246-1.6%47,20039億8828万+3.36%-4.75
12/03243250241250+2.88%28,60040億5313万+5.49%-4.82
11/30238243238243+1.67%5,70039億3964万+2.97%-4.69
11/29243243238239-1.24%9,10038億7479万+1.7%-4.61
11/28238243238242+1.68%13,90039億2343万+2.98%-4.67
11/27236239236238-0.42%22,20038億5858万+1.28%-4.59
11/26241244238239+1.27%17,80038億7479万+2.14%-4.61
11/22237237235236+0.85%4,50038億2615万+0.85%-4.55
11/21235237234234-0.43%8,50037億9373万0%-4.51
11/20235237235235-0.42%6,50038億994万+0.43%-4.53
11/19234237234236-0.42%9,90038億2615万+0.85%-4.55
11/16240242236237-1.25%5,00038億4237万+1.28%-4.57
11/15241243239240-0.41%4,80038億9100万+2.56%-4.63
11/14232241232241-2.43%36,20039億722万+2.99%-4.65
11/13237252234247+3.78%35,30033億1289万+5.56%-3.94
11/12243247238238-1.65%7,00031億9218万+2.15%-3.8