株価チャート

2018/11/26~2019/04/24

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
04/241,3301,3471,2461,323-1.93%75,60058億1577万+14.84%150.843.6
04/231,2181,3501,2081,349+11.67%100,40059億3006万+17.92%153.813.67
04/221,1611,2321,1551,208+5.59%50,10053億1024万+6.43%137.733.28
04/191,1371,1591,1311,144+0.09%4,10050億2890万+1.15%130.433.11
04/181,1431,1591,1431,143-1.38%8,10050億2451万+1.15%130.323.11
04/171,1301,1661,1261,159+2.11%16,60050億9484万+2.66%132.153.15
04/161,1291,1351,1211,135+1.43%4,70049億8934万+0.53%129.413.09
04/151,1201,1341,1121,119+0.72%7,00049億1901万-0.8%127.583.04
04/121,1231,1341,1091,111-1.33%6,60048億8384万-1.33%126.673.02
04/111,1271,1321,1201,126-0.09%3,80049億4978万-0.09%128.383.06
04/101,1031,1301,1031,127+0.99%6,20049億5417万-0.09%128.53.06
04/091,1331,1331,1131,116-2.62%8,30049億582万-1.15%127.243.03
04/081,1901,1901,1421,146-2.72%12,10050億3770万+1.24%130.663.12
04/051,1431,1941,1251,178+3.06%23,00051億7837万+4.06%134.313.2
04/041,1311,1451,1211,143+0.35%10,90050億2451万+1.15%130.323.11
04/031,1191,1491,1181,139+2.8%7,60050億693万+0.53%129.863.1
04/021,1051,1291,1021,108-2.38%11,90048億7065万-2.46%126.333.01
04/011,1091,1401,1091,135+2.81%6,20049億8934万-0.61%129.413.09
03/291,1061,1201,0931,1040%10,40048億5307万-3.66%38.052.98
03/281,1081,1091,0871,104-2.04%7,90048億5307万-4.08%38.052.98
03/271,1361,1561,1211,127-3.1%6,40049億5417万-2.42%38.843.04
03/261,0971,2011,0901,163+6.89%24,80051億1243万+0.35%40.083.14
03/251,1211,1491,0831,088-5.72%35,80047億5521万-6.37%37.282.92
03/221,1371,1801,1371,154+0.79%30,90050億4367万-1.11%39.543.09
03/201,1171,1511,1111,145+2.23%6,80050億433万-2.14%39.233.07
03/191,1271,1271,1181,120-1.32%3,40048億9507万-4.84%38.383
03/181,1251,1351,1161,135+1.52%7,60049億6063万-4.3%38.893.04
03/151,1111,1341,1101,118+0.18%31,70048億8633万-6.29%38.313
03/141,1241,1321,1161,116-0.09%25,90048億7758万-8.22%38.242.99
03/131,1151,1361,1001,117-2.27%28,90048億8196万-9.99%38.282.99
03/121,1301,1581,1301,143+2.33%28,70049億9559万-9.79%39.173.06
03/111,1001,1221,0841,117+3.81%36,30048億8196万-13.48%38.282.99
03/081,1291,1301,0571,076-5.7%46,70047億276万-18.17%36.872.88
03/071,1281,1641,1271,141+0.09%34,40049億8685万-14.85%39.13.06
03/061,1551,1591,1341,140-1.64%10,90049億8248万-16.3%39.063.06
03/051,1741,1791,1501,159-1.28%8,20050億6552万-16.5%39.713.11
03/041,1451,1791,1251,174+2.35%26,20051億3108万-17.15%40.233.15
03/011,1481,1681,1381,147+0.09%20,30050億1307万-20.57%39.33.07
02/281,2141,2141,1351,146-5.13%49,20050億870万-22.09%39.273.07
02/271,2131,2201,2031,208-0.41%16,50052億7968万-19.25%41.393.24
02/261,2721,2721,2051,213-4.34%40,40053億153万-19.99%41.573.25
02/251,2361,2731,2361,268+2.59%37,70055億4192万-17.56%43.453.4
02/221,2011,2501,2011,236+1.9%26,10054億206万-20.46%42.353.31
02/211,2101,2231,2021,213-0.08%13,90052億8819万-22.94%41.463.24
02/201,2121,2301,1951,214-1.14%33,70052億9255万-23.79%41.493.25
02/191,2371,2441,2061,228-1.29%18,30053億5358万-23.68%41.973.28
02/181,1991,2591,1301,244+4.27%82,20054億2334万-23.4%42.523.33
02/151,2401,2601,1851,193-4.41%59,10052億100万-27.03%40.783.19
02/141,2901,3001,2251,248-5.45%54,20054億4078万-24.23%42.663.34
02/131,3171,3291,2351,320-0.53%108,50057億5467万-20.48%45.123.53
02/121,3401,3761,3051,327+0.53%104,00057億8518万-20.63%45.363.55
02/081,7011,8801,3031,320-22.17%444,60057億5467万-21.33%45.123.53
02/071,7441,7721,6961,696-2.81%55,40073億9388万+0.59%57.974.53
02/061,7861,8091,6931,745-1.25%68,20076億750万+3.87%59.644.67
02/051,6831,9441,6821,767+1.26%106,00077億341万+5.94%60.44.72
02/041,7201,8131,7201,745+2.35%31,60076億750万+5.57%59.644.67
02/011,7441,7441,6501,705-0.41%25,80074億3311万+3.65%58.284.56
01/311,7201,7491,6931,712+1.72%22,10074億6363万+3.95%58.524.58
01/301,7911,8301,6731,683-6.08%74,60073億3720万+1.69%57.524.5
01/291,8401,8561,7811,792-4.22%34,50078億1240万+7.76%61.254.79
01/281,8641,9401,8261,871+0.38%32,10081億5681万+12.04%63.955
01/251,8231,8981,7621,864+2.36%44,70081億2629万+11.35%63.714.98
01/241,7511,8421,7501,821+2.36%34,80079億3883万+8.2%62.244.87
01/231,6791,7901,6571,779+4.65%28,80077億5572万+5.14%60.814.76
01/221,7311,7471,6701,700-3.3%41,10074億1132万+0.12%58.114.55
01/211,7051,8141,6921,758+4.77%50,40076億6241万+2.81%60.074.7
01/181,7431,7431,6511,678-2.44%32,70073億1373万-2.84%57.344.49
01/171,6701,7401,6661,720+1.12%28,60074億9679万-1.71%58.784.6
01/161,6981,7691,6521,701+5.13%43,00074億1397万-3.63%58.134.55
01/151,6251,7441,6001,618+1.7%36,20070億5221万-8.85%55.294.32
01/111,5421,6301,5421,591+4.74%27,30069億3453万-11.66%54.374.25
01/101,5021,5301,4751,519+0.86%15,70066億2071万-16.72%51.914.06
01/091,5851,5851,5021,506-3.15%24,80065億6405万-18.55%51.464.03
01/081,5761,6631,5521,555-4.48%41,20067億7762万-16.84%53.144.16
01/071,5491,6491,5301,628+10.67%30,40070億9580万-13.22%55.634.35
01/041,4551,4991,4251,471-3.79%34,30064億1150万-21.5%50.273.93
2018
12/281,4961,5751,4451,529-0.46%41,30066億6429万-18.71%52.254.09
12/271,5641,5751,4801,536+6.67%38,70066億9480万-18.25%52.494.11
12/261,4781,5151,4231,440+3.37%56,50062億7638万-23.2%49.213.85
12/251,4801,4901,3931,393-9.95%96,20060億7152万-25.75%47.63.72
12/211,7341,7681,4641,547-12.8%125,40067億4275万-17.71%52.864.14
12/201,8971,9491,7251,774-7.12%66,40077億2860万-5.69%60.594.74
12/191,8881,9531,8501,910+1.38%28,80083億2110万+1.65%65.245.1
12/181,9381,9851,8781,884-4.07%61,40082億783万+1.29%64.355.03
12/171,9392,0201,8301,964-0.61%84,80085億5636万+6.45%67.085.25
12/142,0892,0891,9761,976-5.36%44,60086億864万+7.98%67.495.28
12/132,0442,1452,0052,088+3.11%63,20090億9658万+15.87%71.325.58
12/121,9322,0841,9232,025+4.81%53,40088億2211万+15.06%69.175.41
12/112,0352,1351,9251,932-4.12%59,90084億1695万+12.2%65.995.16
12/102,0952,1482,0002,015-7.7%63,00087億7854万+19.51%68.835.38
12/072,3002,3502,1582,183-2.98%93,20095億1045万+32.54%74.565.83
12/062,1302,2602,0332,250+8.17%86,30098億235万+40.89%76.856.01
12/051,8912,1501,8832,080+5.58%75,00090億6172万+34.63%71.055.56
12/042,1702,2661,9141,970-13.22%143,50085億8250万+31.51%67.295.26
12/032,2152,5422,1912,270+4.85%175,40098億8948万+55.91%77.546.06
11/302,1502,2682,0812,165+1.22%90,40094億3203万+54.09%73.955.78
11/292,0162,1551,9212,139+6.05%119,60093億1876万+57.05%73.065.71
11/281,7212,1141,7212,017+17.68%263,90087億8726万+52.69%68.895.39
11/271,6181,9841,5261,714+8.21%107,00074億6721万+33.39%58.544.58
11/261,6231,6491,5601,584-3.24%20,20069億85万+25.52%54.14.23