株価チャート

2018/11/28～2019/04/26

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
04/261,5871,5911,5761,590-1.55%11,200130億1637万-8.3%45.952.43
04/251,5781,6391,5691,615+0.25%46,100132億2103万-7.13%46.672.47
04/241,6521,6791,5961,611-10.5%202,600131億8829万-7.52%46.552.47
04/231,7631,8001,7571,800+2.68%205,000147億3552万+3.09%52.022.76
04/221,7521,7531,7501,753+0.23%38,100143億5075万+0.69%50.662.68
04/191,7511,7541,7491,749-0.29%13,800143億1801万+0.63%50.542.68
04/181,7551,7561,7511,754+0.17%8,500143億5894万+1.15%50.692.68
04/171,7541,7571,7501,751-0.28%6,000143億3438万+1.27%50.62.68
04/161,7571,7581,7541,756+0.06%3,700143億7531万+1.8%50.742.69
04/151,7571,7581,7511,755-0.17%6,300143億6713万+2.09%50.722.69
04/121,7591,7601,7541,758+0.06%6,300143億9169万+2.57%50.82.69
04/111,7531,7571,7501,757+0.4%4,300143億8350万+2.75%50.772.69
04/101,7411,7521,7411,750+0.46%4,800143億2620万+2.58%50.572.68
04/091,7561,7561,7411,742-0.8%6,000142億6070万+2.35%50.342.67
04/081,7591,7601,7501,756+0.11%6,600143億7531万+3.42%50.742.69
04/051,7531,7541,7461,754+0.11%4,700143億5894万+3.6%50.692.68
04/041,7521,7521,7461,752+0.17%3,200143億4257万+3.91%50.632.68
04/031,7241,7491,7241,749+1.04%6,100143億1801万+4.11%50.542.68
04/021,7231,7331,7231,731+0.46%5,800141億7065万+3.34%50.022.65
04/011,7211,7351,7151,723+0.12%16,200141億516万+3.24%49.792.64
03/291,7301,7401,7211,721-1.26%15,900140億8879万+3.55%49.732.63
03/281,7681,7681,7311,743-1.53%21,300142億6889万+5.38%50.372.67
03/271,7671,7811,7671,770+0.23%11,800144億8992万+7.6%51.152.71
03/261,7501,7661,7431,766+1.55%14,200144億5718万+8.01%51.032.7
03/251,7131,7401,7001,739+1.22%9,200142億3614万+7.02%50.252.66
03/221,7191,7191,7001,718+1%7,800140億6423万+6.38%49.652.63
03/201,6981,7091,6931,701+0.35%4,400139億2506万+5.92%49.162.6
03/191,6891,6951,6861,695+0.89%4,000138億7594万+6.07%48.982.59
03/181,6831,6831,6721,680+0.12%3,900137億5315万+5.66%48.552.57
03/151,6631,6791,6521,678+1.57%5,900137億3677万+6%48.492.57
03/141,6381,6521,6381,652+0.85%2,100135億2393万+4.82%47.742.53
03/131,6231,6381,6221,638+0.49%2,100134億932万+4.33%47.332.51
03/121,6211,6441,6211,630+0.56%1,800133億4383万+4.15%47.12.5
03/111,6301,6391,6211,621-1.04%2,600132億7015万+3.91%46.842.48
03/081,6401,6411,6161,638-0.97%6,500134億932万+5.27%47.332.51
03/071,6501,6541,6501,654+0.73%1,500135億4030万+6.71%47.82.53
03/061,6501,6501,6411,642-0.42%1,700134億4206万+6.35%47.452.51
03/051,6341,6501,6251,649-0.3%3,400134億9937万+7.15%47.652.52
03/041,6401,6551,6331,654+2.41%7,000135億4030万+7.89%47.82.53
03/011,6051,6301,6051,615+0.94%7,000132億2103万+5.69%46.672.47
02/281,6121,6131,5611,600+0.06%7,900130億9824万+4.92%46.242.45
02/271,6121,6121,5711,599-0.99%5,900130億9005万+5.13%46.212.45
02/261,5981,6221,5981,615+1.19%6,200132億2103万+6.39%46.672.47
02/251,5611,5961,5611,596+3.77%6,700130億6549万+5.42%46.122.44
02/221,5241,5381,5241,538+1.32%3,900125億9068万+1.79%44.452.35
02/211,5221,5221,5151,518-0.2%2,800124億2695万+0.6%43.872.32
02/201,5161,5211,5161,521+0.46%1,700124億5151万+0.93%43.952.33
02/191,5151,5151,5121,514+0.4%1,500123億9420万+0.6%43.752.32
02/181,5071,5181,5071,508+0.94%2,000123億4509万+0.33%43.582.31
02/151,5061,5071,4801,494-0.53%4,300122億3048万-0.47%43.172.29
02/141,5001,5021,5001,502+0.13%1,400122億9597万+0.13%43.42.3
02/131,5031,5031,5001,500-0.2%800122億7960万+0.07%43.352.3
02/121,4931,5101,4921,503-0.13%1,700123億415万+0.47%43.432.3
02/081,4901,5051,4901,505+0.74%1,300123億2053万+1.01%43.492.3
02/071,5011,5011,4941,494-0.6%2,400122億3048万+0.67%43.172.29
02/061,5011,5131,5011,503+0.13%1,100123億415万+1.62%43.432.3
02/051,5201,5231,5001,501-1.12%2,500122億8778万+2.04%43.382.3
02/041,5151,5251,5111,518+0.2%1,800124億2695万+4.12%43.872.32
02/011,5151,5151,4961,515+1.47%2,400124億239万+4.55%43.782.32
01/311,5051,5141,4921,493-0.47%1,200122億2229万+3.61%43.142.29
01/301,5061,5261,5001,500-0.53%5,100122億7960万+4.24%43.352.3
01/291,5081,5091,5041,508-0.72%1,300123億4509万+4.79%43.582.31
01/281,5311,5501,5011,519-0.65%6,400124億3514万+5.41%43.92.33
01/251,5251,5401,5231,529-0.46%1,400125億1700万+5.96%44.182.34
01/241,5091,5391,5061,536+1.99%3,800125億7431万+6.37%44.392.35
01/231,5111,5111,5061,5060%1,500123億2871万+4.22%43.522.31
01/221,5441,5441,5061,506-1.57%8,600123億2871万+4.15%43.522.31
01/211,5191,5301,5191,530+1.73%2,600125億2519万+5.74%44.212.34
01/181,4991,5171,4991,504+0.47%7,000123億1234万+3.65%43.462.3
01/171,4901,4971,4901,497+1.42%900122億5504万+2.96%43.262.29
01/161,4671,4871,4671,476+0.68%800120億8312万+1.17%42.652.26
01/151,4701,4701,4531,4660%2,200120億126万+0.07%42.362.24
01/111,4551,4661,4541,466+0.89%1,200120億126万-0.34%42.362.24
01/101,4821,4821,4531,453-1.82%1,900118億9483万-1.62%41.992.22
01/091,4901,4981,4801,480+0.27%4,400121億1587万-0.2%42.772.27
01/081,4121,4801,4121,476+4.68%5,300120億8312万-0.87%42.652.26
01/071,3951,4101,3901,410+3.07%2,000115億4282万-5.75%40.752.16
01/041,2901,3681,2541,368+1.33%8,300111億9899万-9.16%39.532.09
2018
12/281,3781,3881,3001,350-0.95%7,300110億5164万-11.01%39.012.07
12/271,4201,4201,3481,363+4.13%3,200111億5806万-10.86%39.392.09
12/261,2461,3421,2461,309+10.93%10,400107億1599万-15%37.832
12/251,1511,1821,0311,180-8.88%37,10096億5995万-24.02%34.11.81
12/211,3591,3591,2951,295-1.52%15,900106億138万-17.52%37.421.98
12/201,4261,4671,3151,315-7.72%20,800107億6511万-16.93%382.01
12/191,5011,5011,4251,425-5%17,000116億6562万-10.66%41.182.18
12/181,5581,5581,5001,500-3.91%11,000122億7960万-6.48%43.352.3
12/171,5671,5691,5591,561-0.38%2,200127億7897万-2.98%45.112.39
12/141,5671,5671,5591,5670%2,500128億2808万-2.79%45.282.4
12/131,5491,5671,5471,567+1.16%3,500128億2808万-2.91%45.282.4
12/121,5371,5591,5371,549+0.52%3,500126億8073万-4.21%44.762.37
12/111,5381,5781,5351,541+0.39%5,200126億1524万-4.94%44.532.36
12/101,6081,6091,5151,535-4.66%19,300125億6612万-5.6%44.362.35
12/071,6031,6171,6031,610+0.44%2,400131億8010万-1.29%46.532.46
12/061,6021,6151,6011,603-0.93%5,500131億2279万-1.84%46.322.45
12/051,6151,6241,6151,618-0.12%3,400132億4559万-1.1%46.762.48
12/041,6201,6261,6171,620-0.12%4,200132億6196万-1.16%46.812.48
12/031,6071,6411,6071,622+1.38%9,400132億7834万-1.16%46.872.48
11/301,6101,6191,5981,600-0.99%11,200130億9824万-2.68%46.242.45
11/291,6401,6481,6131,616-0.92%4,500132億2922万-2.18%46.72.47
11/281,6521,6521,6301,631-1.57%5,200133億5201万-1.75%47.132.5