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
04/053,9653,9853,9103,980+1.14%158,6001300億7559万+2.84%20.731.22
04/043,8253,9453,8053,935+1.29%141,4001286億488万+1.81%20.51.21
04/033,9353,9353,8303,885-0.64%142,4001269億7077万+0.73%20.241.19
04/024,0054,0103,9053,910-2.25%102,5001277億8783万+1.56%20.371.2
04/013,9654,0053,9504,000+2.43%102,2001307億2924万+4.06%20.841.23
03/293,9053,9503,8903,9050%80,3001276億2442万+1.83%18.611.23
03/283,8953,9303,8453,905-1.51%148,8001276億2442万+1.98%18.611.23
03/273,9303,9753,8953,965+0.25%121,1001295億8535万+3.69%18.91.25
03/263,9203,9653,8903,955+1.8%156,2001292億5853万+3.62%18.851.25
03/253,8803,8953,8053,885-0.13%178,6001269億7077万+1.89%18.521.22
03/223,8603,9153,8503,890-0.13%126,7001271億3418万+2.13%18.541.23
03/203,8803,9053,8353,8950%102,1001272億9759万+2.39%18.561.23
03/193,8603,9103,8103,8950%101,1001272億9759万+2.53%18.561.23
03/183,8603,9153,8203,895+1.3%106,1001272億9759万+2.64%18.561.23
03/153,7703,8703,7653,845+2.95%164,1001256億6348万+1.53%18.331.21
03/143,7653,7753,7203,735-2.1%95,8001220億6842万-1.24%17.81.18
03/133,8103,8853,7953,815-0.26%58,8001246億8301万+0.77%18.181.2
03/123,8053,8353,7803,825+0.79%94,7001250億983万+1.08%18.231.21
03/113,7603,7953,7353,795+1.2%75,2001240億2936万+0.4%18.091.2
03/083,7203,7803,7103,750-1.06%81,2001225億5866万-0.64%17.871.18
03/073,7603,8203,7253,790+0.4%96,4001238億6595万+0.56%18.061.19
03/063,7903,7903,7053,775+0.4%106,7001233億7572万+0.29%17.991.19
03/053,8603,8603,7403,760-2.97%86,6001228億8548万-0.03%17.921.18
03/043,9103,9253,8303,875-0.51%44,2001266億4395万+3.25%18.471.22
03/013,8453,9103,8003,895+1.56%99,0001272億9759万+4.01%18.561.23
02/283,7603,8553,7353,835+2.13%101,3001253億3665万+2.59%18.281.21
02/273,7403,7803,7303,755+1.21%77,6001227億2207万+0.75%17.91.18
02/263,7603,7753,6653,710-1.2%55,2001212億5137万-0.32%17.681.17
02/253,7653,7753,7253,755-0.27%46,7001227億2207万+0.97%17.91.18
02/223,7453,7803,7253,7650%69,3001230億4889万+1.46%17.941.19
02/213,7653,7753,6903,7650%68,2001230億4889万+1.62%17.941.19
02/203,7953,8103,7403,765-1.18%62,5001230億4889万+2.25%17.941.19
02/193,8203,8203,7653,810-0.65%47,8001245億1960万+4.07%18.161.2
02/183,8453,8503,7853,835+1.05%47,7001253億3665万+5.42%18.281.21
02/153,7503,7953,7253,795+0.53%22,7001240億2936万+5.01%18.091.2
02/143,7503,8103,7453,775+0.27%40,2001233億7572万+5.15%17.991.19
02/133,8153,8303,7303,765-0.53%68,5001230億4889万+5.52%17.941.19
02/123,7003,8003,6903,785+2.02%51,2001237億254万+6.83%18.041.19
02/083,6753,7353,6603,710-0.27%47,1001212億5137万+5.46%17.681.17
02/073,7703,7753,7003,720-2.87%60,7001215億7819万+6.44%17.731.17
02/063,8603,8653,8253,830+2.13%106,2001251億7324万+10.34%18.251.21
02/053,7503,8053,7353,750+0.67%59,8001225億5866万+9.17%17.871.18
02/043,7953,8103,6903,725+1.92%64,1001217億4160万+9.59%17.751.17
02/013,6103,6753,6053,655+0.55%54,2001194億5384万+8.42%17.421.15
01/313,6603,7153,6053,635-0.55%83,7001188億19万+8.54%17.331.15
01/303,7303,8053,6553,655-1.48%229,1001194億5384万+9.66%17.421.15
01/293,5903,7203,5103,710+4.51%143,3001212億5137万+11.95%17.681.17
01/283,6353,6353,5353,550-3.4%97,4001160億2220万+7.77%16.921.12
01/253,7503,7953,6603,675-1.08%109,0001201億748万+12.01%17.521.16
01/243,6553,7253,6253,715+4.06%137,4001214億1478万+13.82%17.711.17
01/233,5503,6253,5403,570-1.38%106,2001166億7584万+10.05%17.021.13
01/223,7003,7353,6003,620-0.69%88,3001183億996万+12.14%17.251.14
01/213,5853,6803,5803,645+2.53%116,4001191億2701万+13.52%17.371.15
01/183,5853,6203,5503,555-1.25%128,4001161億8561万+11.16%16.941.12
01/173,4103,6253,3553,600+12.15%509,2001176億5631万+12.89%17.161.13
01/163,2103,2503,1903,210-0.62%88,9001049億1021万+0.91%15.31.01
01/153,1503,2503,1353,2300%148,4001055億6386万+1.32%15.391.02
01/113,2853,2953,2153,230-0.31%48,6001055億6386万+0.91%15.391.02
01/103,1903,2553,1853,240+1.41%45,7001058億9068万+0.97%15.441.02
01/093,3003,3153,1753,195-1.08%67,1001044億1998万-0.59%15.231.01
01/083,2503,3403,2003,230+2.7%210,7001055億6386万+0.37%15.391.02
01/073,2553,2553,1453,145+0.16%87,8001027億8586万-2.45%14.990.99
01/043,1203,1803,1053,140-0.48%145,3001026億2245万-2.85%14.970.99
2018
12/283,1303,1853,1203,155+1.77%85,3001031億1268万-2.56%15.040.99
12/273,0053,1152,9963,100+5.48%129,7001013億1516万-4.41%14.780.98
12/262,8702,9572,8592,939+2.87%87,300960億5330万-9.57%14.010.93
12/252,9102,9382,8042,857-5.08%117,100933億7335万-12.47%13.620.9
12/213,0853,1002,9993,010-3.53%111,900983億7375万-8.2%14.350.95
12/203,2253,2303,1053,120-3.7%88,4001019億6880万-5.08%14.870.98
12/193,2153,2503,1953,240+1.89%94,3001058億9068万-1.52%15.441.02
12/183,1853,2203,1653,180-0.47%84,9001039億2974万-3.28%15.161
12/173,2103,2203,1553,195-0.78%118,1001044億1998万-2.92%15.231.01
12/143,2153,2553,2103,220-0.92%112,6001052億3703万-2.25%15.351.01
12/133,2303,2653,2203,250+0.62%88,1001062億1750万-1.37%15.491.02
12/123,1703,2353,1503,230+1.89%120,8001055億6386万-1.97%15.391.02
12/113,1853,2003,1403,170-0.47%86,3001036億292万-3.76%15.111
12/103,2503,2553,1603,185-4.07%75,2001040億9315万-3.31%15.181
12/073,3303,3503,2503,320-0.15%77,2001085億526万+0.64%15.821.05
12/063,4003,4203,3053,325-2.64%91,0001086億6868万+0.85%15.851.05
12/053,3803,4403,3503,415+0.89%106,2001116億1008万+3.58%16.281.08
12/043,5353,5453,3803,385-4.65%154,4001106億2961万+2.86%16.131.07
12/033,4453,5603,4103,550+3.65%213,1001160億2220万+8.07%16.921.12
11/303,3553,4503,3353,425+1.33%168,7001119億3691万+4.55%16.321.08
11/293,4003,4303,3653,380+2.58%171,7001104億6620万+3.33%16.111.07
11/283,3403,3453,2853,295-2.23%151,5001076億8821万+0.83%15.71.04
11/273,3803,4103,3303,370+0.6%132,4001101億3938万+3.09%16.061.06
11/263,2753,3753,2753,350+1.98%169,8001094億8573万+2.54%15.971.06
11/223,2703,2953,2503,285+0.46%59,3001073億6138万+0.55%15.661.04
11/213,2403,2803,2153,270-0.3%71,7001068億7115万-0.09%15.591.03
11/203,2653,2953,2503,280-0.15%68,0001071億9797万+0.06%15.631.03
11/193,2303,3103,2303,285+1.39%53,9001073億6138万+0.18%15.661.04
11/163,2003,2753,2003,240+1.09%72,0001058億9068万-1.31%15.441.02
11/153,1553,2153,1453,205+0.31%55,0001047億4680万-2.61%15.281.01
11/143,2153,2303,1853,195-0.31%60,4001044億1998万-3.59%15.231.01
11/133,2153,2153,1503,205-1.23%113,1001047億4680万-4.1%15.281.01
11/123,2303,2753,2153,245-0.92%66,7001060億5409万-3.62%15.471.02
11/093,2453,3053,2453,275+0.92%97,6001070億3456万-3.48%15.611.03
11/083,2403,2653,2053,245-0.31%108,6001060億5409万-5.14%15.471.02
11/073,1803,2603,1753,255+2.2%142,6001063億8091万-5.62%15.511.03
11/063,1853,2003,1453,185+0.16%134,0001040億9315万-8.37%15.181