株価チャート

2018/11/08~2019/04/09

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
04/09126128123125-0.79%205,30040億3230万+9.65%-2.68
04/08124127122126+2.44%123,10040億6456万+11.5%-2.7
04/05121123120123+1.65%40,60039億6778万+9.82%-2.64
04/041221241211210%68,80039億327万+9.01%-2.6
04/03121128119121+1.68%310,30039億327万+10%-2.6
04/02124124119119-0.83%169,30038億3875万+8.18%-2.55
04/01121124119120-0.83%181,90038億7101万+10.09%-2.57
03/29123127118121-2.42%487,90039億327万+12.04%-2.6
03/28127129122124-3.13%489,20040億4万+14.81%-2.66
03/27122129119128+8.47%595,60041億2908万+19.63%-2.75
03/26121135118118+0.85%2,523,90038億649万+11.32%-2.53
03/25115121112117+0.86%789,40037億7423万+11.43%-2.51
03/22108122108116+8.41%1,674,20037億4198万+11.54%-2.49
03/20106116106107+1.9%985,20034億5165万+2.88%-2.3
03/191051061041050%87,10033億8713万+0.96%-2.25
03/18105107104105+0.96%88,50033億8713万+1.94%-2.25
03/151051061031040%155,20033億5487万+0.97%-2.23
03/14107107104104-1.89%249,80033億5487万+0.97%-2.23
03/13109110105106-2.75%580,00034億1939万+2.91%-2.27
03/12108111106109+0.93%358,10035億1617万+5.83%-2.34
03/11109114104108+3.85%1,149,70034億8391万+4.85%-2.32
03/08106126103104-1.89%5,326,60033億5487万+0.97%-2.23
03/07104108103106+1.92%321,10034億1939万+2.91%-2.27
03/06103106102104+0.97%195,90033億5487万+0.97%-2.23
03/05105105103103-2.83%127,00033億2262万0%-2.21
03/04104106104106+3.92%124,30034億1939万+2.91%-2.27
03/01102104101102+0.99%82,20032億9036万-0.97%-2.19
02/28103104101101-0.98%99,10032億5810万-1.94%-2.17
02/27104106102102-1.92%149,90032億9036万-0.97%-2.19
02/26103105102104+0.97%114,00033億5487万+0.97%-2.23
02/25102106102103+1.98%141,50033億2262万0%-2.21
02/221011021001010%54,00032億5810万-1.94%-2.17
02/21104104101101-0.98%65,70032億5810万-1.94%-2.17
02/201031051021020%94,50032億9036万-0.97%-2.19
02/191031041021020%67,40032億9036万-0.97%-2.19
02/18102103101102+2%47,20032億9036万-0.97%-2.19
02/15102102100100-1.96%91,40032億2584万-2.91%-2.15
02/141051061021020%108,90032億9036万-0.97%-2.19
02/13102104101102+0.99%69,80032億9036万-0.97%-2.19
02/12100103100101+2.02%109,20032億5810万-1.94%-2.17
02/081011039999-3.88%144,40031億9358万-3.88%-2.12
02/07105105102103-1.9%197,10033億2262万0%-2.21
02/06105106104105+0.96%98,10033億8713万+2.94%-2.25
02/05106108104104-0.95%142,40033億5487万+1.96%-2.23
02/041051061031050%237,10033億8713万+3.96%-2.25
02/01106107105105-0.94%62,30033億8713万+3.96%-2.25
01/31105108105106+1.92%147,80034億1939万+4.95%-2.27
01/30109110104104-3.7%184,50033億5487万+2.97%-2.23
01/29105109103108+3.85%170,90034億8391万+6.93%-2.32
01/281041061041040%97,70033億5487万+2.97%-2.23
01/25107107104104-1.89%152,70033億5487万+1.96%-2.23
01/24105108105106+1.92%64,90034億1939万+3.92%-2.27
01/23106109104104-2.8%304,80033億5487万+0.97%-2.23
01/22103109101107+4.9%378,80034億5165万+3.88%-2.3
01/21104106102102-0.97%223,40032億9036万-1.92%-2.19
01/18106117103103+1.98%2,064,10033億2262万-0.96%-2.21
01/1710010398101+2.02%291,60032億5810万-3.81%-2.17
01/161041049999-2.94%255,50031億9358万-7.48%-2.12
01/1510210699102-5.56%933,70032億9036万-5.56%-2.19
01/119912298108+10.2%3,669,30034億8391万-0.92%-2.32
01/10991019898-2.97%90,20031億6132万-10.91%-2.1
01/091011041011010%94,20032億5810万-9.01%-2.17
01/089910399101+1%116,50032億5810万-9.82%-2.17
01/079710095100+8.7%107,50032億2584万-11.5%-2.15
01/0492949092-1.08%111,50029億6777万-19.3%-1.97
2018
12/2897989393-3.13%118,60030億3万-19.13%-1.99
12/2794979296+7.87%139,30030億9681万-17.95%-2.06
12/2694948989+2.3%373,30028億7100万-24.58%-1.91
12/2592958687-14.71%539,00028億648万-26.89%-1.87
12/2110310395102-3.77%671,60032億9036万-15%-2.19
12/2010710898106-1.85%396,00034億1939万-12.4%-2.27
12/19106110106108+1.89%329,30034億8391万-11.48%-2.32
12/18109110104106-4.5%454,50034億1939万-13.82%-2.27
12/17119119111111-5.93%215,50035億8068万-10.48%-2.38
12/14119120116118-0.84%126,10038億649万-4.84%-2.53
12/13118120117119+0.85%59,70038億3875万-4.8%-2.55
12/12114119114118+3.51%79,50038億649万-6.35%-2.53
12/11117119112114-1.72%179,40036億7746万-10.24%-2.45
12/10120123116116-4.92%348,10037億4198万-9.38%-2.49
12/07125126122122-1.61%171,90039億3553万-5.43%-2.62
12/06133134124124-6.77%359,10040億4万-3.88%-2.66
12/05133135130133-0.75%238,60042億9037万+3.1%-2.85
12/04130138129134+3.88%489,50043億2263万+3.88%-2.87
12/03128131127129+1.57%135,20041億6134万0%-2.77
11/30132132127127-3.79%271,40040億9682万-1.55%-2.72
11/29127134126132+4.76%497,00042億5811万+1.54%-2.83
11/281251281251260%113,40040億6456万-3.82%-2.7
11/27125130125126+2.44%410,30040億6456万-4.55%-2.7
11/26124126122123-1.6%275,10039億6778万-6.82%-2.64
11/22127128123125-1.57%271,70040億3230万-5.3%-2.68
11/21121128121127+3.25%232,80040億9682万-3.79%-2.72
11/201221251211230%170,30039億6778万-6.11%-2.64
11/19120124120123+2.5%148,50039億6778万-6.11%-2.64
11/16123124120120-1.64%134,30038億7101万-8.4%-2.57
11/15124125121122-1.61%298,90039億3553万-6.87%-2.62
11/14126132124124-0.8%543,90040億4万-5.34%-2.66
11/13125128124125-2.34%337,50040億3230万-4.58%-2.68
11/12131133127128-2.29%414,80041億2908万-1.54%-2.75
11/09137139131131-4.38%853,20042億2585万+0.77%-2.81
11/08142143136137-4.86%1,061,50044億1940万+6.2%-2.94