株価チャート

2018/11/19~2019/04/18

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
04/182,5932,6012,5562,564-1.57%48,800506億1643万-3.75%16.382.56
04/172,6332,6572,5862,605-0.76%123,900514億2582万-2.36%16.642.6
04/162,6162,6382,5992,625-0.08%69,700518億2065万-1.69%16.772.62
04/152,6252,6762,6192,627-0.23%76,400518億6013万-1.5%16.782.63
04/122,5772,6442,5662,633+2.49%186,700519億7857万-1.2%16.822.63
04/112,6002,6052,5632,569-1.19%68,700507億1514万-3.67%16.412.57
04/102,6202,6332,5582,600-2.26%158,100513億2712万-2.66%16.612.6
04/092,8012,8442,6052,660-5.67%321,600525億1159万-0.52%16.992.66
04/082,8802,9392,7782,820-0.7%231,700556億7018万+5.46%18.022.82
04/052,8482,8652,8022,840+1.5%183,500560億6500万+6.45%18.142.84
04/042,7302,8102,7222,798+3.21%170,300552億3587万+5.15%17.872.8
04/032,7102,7242,6852,711-0.07%76,700535億1839万+2.07%17.322.71
04/022,7282,7462,6962,713-0.37%97,300535億5787万+2.22%17.332.71
04/012,7002,7412,6992,723+2.48%107,900537億5528万+2.75%17.42.72
03/292,6362,6632,6172,657+1.41%53,900524億5236万+0.49%16.972.66
03/282,6502,6502,6002,620-1.84%41,900517億2194万-0.83%16.742.62
03/272,6482,6882,6412,669+1.14%48,700526億8926万+1.02%17.052.67
03/262,6182,6552,5932,639+2.25%66,800520億9702万+0.04%16.862.64
03/252,6022,6042,5572,581-2.68%53,200509億5203万-2.12%16.492.58
03/222,6552,6902,6352,652-0.3%66,700523億5366万+0.61%16.942.65
03/202,6502,6732,6322,660-0.37%79,000525億1159万+1.1%16.992.66
03/192,7002,7002,6582,670-0.71%70,900527億900万+1.68%17.062.67
03/182,6832,7022,6722,689+1.82%67,500530億8408万+2.56%17.182.69
03/152,6352,6802,6352,641+0.3%60,900521億3650万+0.99%16.872.64
03/142,6622,6902,6252,633-1.09%45,000519億7857万+0.88%16.822.63
03/132,6502,7182,6502,662+0.6%72,300525億5107万+2.07%17.012.66
03/122,5882,6562,5682,646+3.6%108,200522億3521万+1.53%16.92.64
03/112,5752,5892,5032,554-1.05%99,100504億1902万-1.92%16.322.55
03/082,6502,6822,5522,581-3.77%112,100509億5203万-0.88%16.492.58
03/072,6482,6972,6422,682+0.71%62,000529億4589万+3.07%17.132.68
03/062,6652,6762,6472,663-0.49%54,900525億7081万+2.66%17.012.66
03/052,6742,6922,6532,676+0.07%52,600528億2745万+3.32%17.12.67
03/042,7042,7142,6672,674+0.26%67,300527億8796万+3.4%17.082.67
03/012,6612,6972,6572,667-0.19%42,700526億4978万+3.25%17.042.67
02/282,6922,7072,6672,672-0.15%72,900527億4848万+3.53%17.912.71
02/272,6302,7152,6292,676+1.33%161,800528億2745万+3.68%17.942.71
02/262,6102,6442,5722,641+0.99%131,700521億3650万+2.36%17.72.68
02/252,5952,6152,5762,615+1.83%162,300516億2323万+1.28%17.532.65
02/222,5882,5912,5392,568-1.61%162,500506億9540万-0.89%17.212.6
02/212,6012,6282,5922,610-0.42%102,600515億2453万+0.27%17.492.65
02/202,6182,6482,5792,621+1.31%179,600517億4168万+0.31%17.572.66
02/192,5772,5872,5302,587-0.65%117,600510億7048万-1.52%17.342.62
02/182,5672,6272,5552,604+1.8%156,400514億608万-1.4%17.452.64
02/152,5302,5702,4772,558+1.19%220,600504億9798万-3.44%17.152.59
02/142,5302,5652,5072,528-0.2%112,600499億575万-5.18%16.952.56
02/132,5802,5802,5242,533-1.13%115,200500億445万-5.45%16.982.57
02/122,5272,5852,5252,562+1.59%86,400505億7695万-4.55%17.172.6
02/082,5062,5372,4802,522-0.04%105,900497億8730万-5.97%16.92.56
02/072,5792,5822,5122,523-2.21%117,800498億704万-6.07%16.912.56
02/062,6102,6152,5442,580-0.58%143,400509億3229万-4.09%17.292.62
02/052,5802,6092,5512,595-0.08%132,100512億2841万-3.46%17.392.63
02/042,5582,6162,5582,597+1.52%83,100512億6789万-3.24%17.412.63
02/012,5362,5652,5172,558+0.87%102,100504億9798万-4.69%17.152.59
01/312,4982,5412,4742,536+1.77%104,100500億6368万-5.72%172.57
01/302,5402,5462,4852,492-2.66%109,700491億9507万-7.81%16.72.53
01/292,5812,5822,5382,560-0.81%75,100505億3747万-5.81%17.162.6
01/282,5982,6202,5762,581-0.54%67,400509億5203万-5.63%17.32.62
01/252,6012,6152,5822,595-0.19%123,400512億2841万-5.7%17.392.63
01/242,6612,6612,5852,600-3.31%149,800513億2712万-6.14%17.432.64
01/232,6332,7162,6062,689+2.13%224,600530億8408万-3.59%18.022.73
01/222,6752,6902,5952,633-2.48%198,900519億7857万-6.03%17.652.67
01/212,8292,8302,6912,700-5.13%275,800533億124万-4.36%18.12.74
01/182,8072,8582,6952,846-0.28%177,100561億8345万+0.25%19.082.89
01/172,8882,9532,8402,854-0.9%57,200563億4138万+0.11%19.132.89
01/162,9832,9832,8682,880-3.16%55,600568億5465万+0.38%19.32.92
01/152,9583,0052,9042,974+1.95%72,800587億1032万+3.01%19.933.02
01/112,8282,9852,7962,917+4.14%126,000575億8508万+0.48%19.552.96
01/102,9553,0052,7782,801-6.13%167,200552億9510万-4.17%18.772.84
01/092,8903,0902,8792,984+4.45%338,200589億774万+1.29%203.03
01/082,9253,0502,8232,857+7.45%385,400564億60万-3.45%19.152.9
01/072,6522,7732,5902,659+5.47%342,900524億9185万-10.62%17.822.7
01/042,5082,5512,4372,521-3.34%107,900497億6756万-15.94%16.92.56
2018
12/282,6322,6382,5782,608-0.57%58,000514億8504万-13.9%17.482.65
12/272,6222,6502,5862,623+3.06%163,000517億8116万-14.06%17.582.66
12/262,4732,6102,4732,545+2.7%77,700502億4135万-17.34%17.062.58
12/252,3972,5262,3682,478-4.58%94,000489億1869万-20.32%16.612.51
12/212,6562,6562,5562,597-4.63%132,900512億6789万-17.42%17.412.63
12/202,8382,8652,7002,723-5.02%83,100537億5528万-14.29%18.252.76
12/192,8612,9222,8302,867+0.1%48,300565億9802万-10.49%19.222.91
12/182,9732,9732,8402,864-3.86%50,400565億3879万-11.19%19.22.9
12/173,0103,0202,9592,979-1.03%50,600588億903万-8.39%19.973.02
12/143,0353,0552,9803,010-0.99%53,800594億2101万-7.98%20.183.05
12/133,0703,1003,0403,040-0.82%41,100600億1324万-7.54%20.383.08
12/123,0303,0653,0253,065+0.99%56,300605億677万-7.26%20.543.11
12/113,1203,1903,0303,035-3.34%27,800599億1454万-8.58%20.343.08
12/103,0903,1453,0203,140+0.8%73,900619億8736万-5.85%21.053.18
12/073,1503,1753,0953,115-1.11%63,600614億9383万-6.93%20.883.16
12/063,2853,2903,1503,150-4.69%76,100621億8478万-6.25%21.113.2
12/053,2853,3253,2553,305-0.6%21,600652億4466万-2.02%22.153.35
12/043,4103,4103,3253,325-1.48%24,600656億3949万-1.45%22.293.37
12/033,4303,4503,3753,375-0.74%47,200666億2655万+0.12%22.623.42
11/303,3653,4153,3353,400+0.74%25,600671億2008万+0.89%22.793.57
11/293,3353,4153,3253,375+1.96%28,200666億2655万-0.03%22.623.54
11/283,2853,3303,2503,310+1.53%58,300653億4337万-2.3%22.193.47
11/273,3003,3103,2503,260-0.15%15,600643億5631万-4.23%21.853.42
11/263,2553,2803,2403,265+0.15%33,600644億5501万-4.7%21.893.43
11/223,2253,2653,1803,260+1.72%49,800643億5631万-5.48%21.853.42
11/213,2453,2503,2003,205-2.14%38,800632億7054万-7.64%21.483.36
11/203,3003,3253,2703,275-1.65%30,800646億5243万-6.21%21.953.44
11/193,3503,3653,3003,330-0.6%36,300657億3819万-5.13%22.323.49