株価チャート

2018/11/16~2019/04/18

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
20197/1, 株式分割 1→1.05
2019
04/183,4143,4143,3863,390+0.28%525466億6982万+2.9%15.620.95
04/173,4143,4193,3813,381-0.98%4,830465億3873万+2.86%15.570.95
04/163,4003,4143,3673,414+0.28%4,200469億9756万+4.13%15.730.96
04/153,3863,4053,3673,405+0.56%1,995468億6646万+4.15%15.680.96
04/123,3673,3903,3673,386+0.28%3,570466億427万+3.86%15.60.95
04/113,3673,3813,3673,376+0.28%1,995464億7318万+3.82%15.550.95
04/103,3333,3673,3333,367+0.28%1,470463億4208万+3.72%15.510.95
04/093,3383,3903,3333,3570%1,260462億1099万+3.62%15.460.94
04/083,3383,3573,3383,3570%12,180462億1099万+3.78%15.460.94
04/053,3523,3573,3333,3570%525462億1099万+3.87%15.460.94
04/043,3433,3813,3193,357+0.43%4,095462億1099万+4%15.460.94
04/033,3103,3623,3103,343+1.01%3,255460億1435万+3.69%15.40.94
04/023,2813,3243,2813,310+1.76%3,150455億5551万+2.81%15.240.93
04/013,1863,2813,1863,252+1.34%3,045447億6894万+1.1%14.980.91
03/293,2003,2103,1813,210+0.75%3,255441億7902万-0.2%13.370.93
03/283,2143,2143,1863,186-1.33%2,835438億5128万-0.97%13.270.92
03/273,2333,2383,2003,229-0.44%945444億4121万+0.24%13.450.94
03/263,2383,2573,2193,243+0.44%1,680446億3785万+0.58%13.510.94
03/253,2383,2383,2293,229-0.44%315444億4121万+0.11%13.450.94
03/223,2243,2433,2243,243+0.59%630446億3785万+0.46%13.510.94
03/203,1903,2523,1903,224+0.59%1,785443億7566万-0.19%13.430.93
03/193,2003,2053,1813,205+0.75%1,050441億1347万-1%13.350.93
03/183,2003,2053,1813,181-0.74%1,050437億8573万-2%13.250.92
03/153,1813,2053,1813,205+0.75%420441億1347万-1.45%13.350.93
03/133,1813,1863,1763,1810%945437億8573万-2.36%13.250.92
03/123,1953,2053,1523,181+0.15%3,675437億8573万-2.45%13.250.92
03/113,1763,1763,1433,1760%1,470437億2018万-2.72%13.230.92
03/083,1813,2003,1713,176-0.15%1,470437億2018万-2.84%13.230.92
03/073,1903,2053,1763,181-0.15%3,045437億8573万-2.75%13.250.92
03/063,2103,2293,1673,186-0.59%2,310438億5128万-2.7%13.270.92
03/053,2193,2573,2053,205-0.44%1,365441億1347万-2.23%13.350.93
03/043,2813,2813,2193,219-1.02%2,520443億1011万-1.86%13.410.93
03/013,2673,2903,2483,252-0.44%2,625447億6894万-0.87%13.550.94
02/283,3053,3053,2383,267+0.29%3,255449億6559万-0.38%13.610.95
02/273,2863,2863,2383,257+0.15%10,710448億3449万-0.58%13.570.94
02/263,2523,2623,2523,252+0.74%1,050447億6894万-0.69%13.550.94
02/253,2483,2713,2293,229-1.02%1,680444億4121万-1.39%13.450.94
02/223,2293,2623,2293,262+1.03%840449億4万-0.37%13.590.95
02/213,2383,2523,2293,2290%1,365444億4121万-1.36%13.450.94
02/203,2673,2763,2293,229-1.74%4,725444億4121万-1.39%13.450.94
02/193,2953,2953,2673,286-0.29%1,050452億2778万+0.39%13.680.95
02/183,2763,3053,2623,295+0.58%840453億5887万+0.9%13.720.96
02/153,2953,2953,2763,276-0.58%1,260450億9668万+0.56%13.640.95
02/143,2523,3143,2523,2950%2,730453億5887万+1.39%13.720.96
02/133,3053,3433,2953,295-3.08%4,515453億5887万+1.7%13.720.96
02/123,5103,5103,3813,400-1.24%7,875468億92万+5.26%14.160.99
02/083,4003,5573,3903,443+3.29%45,255473億9084万+7.05%14.341
02/073,3333,3333,3243,3330%1,155458億8325万+4.13%13.880.97
02/063,2763,3523,2763,333+1.74%35,175458億8325万+4.43%13.880.97
02/053,2903,4003,2673,276-0.15%82,425450億9668万+3.02%13.640.95
02/043,2763,2863,2483,281+0.73%1,995451億6223万+3.53%13.660.95
02/013,2383,2763,2383,257+0.59%2,310448億3449万+2.94%13.570.94
01/313,2623,2863,2383,238-0.44%2,310445億7230万+2.37%13.490.94
01/303,3003,3003,2483,252-0.87%1,470447億6894万+2.83%13.550.94
01/293,3003,3003,2433,281+0.88%4,410451億6223万+3.76%13.660.95
01/283,2483,2623,2383,2520%3,150447億6894万+2.89%13.550.94
01/253,2143,2623,2143,252+1.19%2,835447億6894万+2.92%13.550.94
01/243,2053,2383,1713,214+0.75%5,670442億4456万+1.69%13.390.93
01/233,2383,2383,1903,190-1.18%525439億1683万+0.9%13.290.93
01/223,2293,2483,2103,2290%1,890444億4121万+2.01%13.450.94
01/213,2003,2383,1863,2290%1,575444億4121万+1.94%13.450.94
01/183,2383,2383,1763,229-0.29%840444億4121万+1.88%13.450.94
01/173,2383,2383,2143,2380%525445億7230万+2.12%13.490.94
01/163,2863,2863,2293,238+0.89%6,300445億7230万+2.05%13.490.94
01/153,1293,2243,1293,210+2.74%1,890441億7902万+1.06%13.370.93
01/113,0953,1383,0953,124+1.23%4,410429億9916万-1.71%13.010.91
01/103,0953,1003,0863,086+0.78%1,890424億7478万-3.12%12.850.89
01/093,0953,1193,0573,062+0.16%2,940421億4704万-4.11%12.750.89
01/083,0673,1053,0573,057+0.16%2,415420億8150万-4.52%12.730.89
01/073,0813,1383,0523,0520%1,785420億1595万-4.91%12.710.89
01/043,0483,0713,0193,052+0.16%3,360420億1595万-5.15%12.710.89
2018
12/283,0483,0903,0383,048-2.14%5,775419億5040万-5.56%12.690.88
12/273,0573,1293,0573,114+2.83%3,570428億6807万-3.76%12.970.9
12/263,0243,0623,0243,029+0.32%2,415416億8821万-6.61%12.610.88
12/253,1243,1292,9863,019-4.08%9,660415億5712万-7.22%12.570.88
12/213,2003,2193,1433,148-2.65%3,255433億2690万-3.6%13.110.91
12/203,2383,2383,1953,2330%1,155445億675万-1.15%13.470.94
12/193,2293,2673,1953,233+0.3%2,310445億675万-1.21%13.470.94
12/183,2623,2623,2243,224-1.17%630443億7566万-1.56%13.430.93
12/173,2383,2763,2293,262+0.74%5,355449億4万-0.46%13.590.95
12/143,2713,2713,2333,238-1.16%1,050445億7230万-1.19%13.490.94
12/133,2813,2813,2483,276+1.03%8,925450億9668万-0.06%13.640.95
12/123,2383,2623,2103,243-0.15%2,415446億3785万-1.07%13.510.94
12/113,2763,2763,1713,248-0.87%4,830447億340万-0.93%13.530.94
12/103,2673,2763,2573,2760%2,100450億9668万-0.06%13.640.95
12/073,2863,2953,2763,276-0.29%1,575450億9668万-0.06%13.640.95
12/063,2863,2863,2863,286-0.29%210452億2778万+0.24%13.680.95
12/053,2813,3003,2813,295-0.14%630453億5887万+0.62%13.720.96
12/043,2953,3053,2813,300+0.58%840454億2442万+0.86%13.740.96
12/033,2813,2903,2573,281-0.29%1,365451億6223万+0.27%13.660.95
11/303,2623,2903,2623,2900%630452億9332万+0.56%13.70.95
11/293,2903,2953,2673,290+0.73%4,095452億9332万+0.63%13.70.95
11/283,2673,2863,2673,2670%1,470449億6559万-0.1%13.610.95
11/273,2713,3003,2673,2670%1,680449億6559万-0.1%13.610.95
11/263,2383,2673,2383,267+0.15%1,155449億6559万-0.13%13.610.95
11/223,2623,2623,2483,262-0.72%2,415449億4万-0.31%13.590.95
11/213,2673,2863,2673,2860%315452億2778万+0.39%13.680.95
11/203,2863,2863,2863,2860%525452億2778万+0.42%13.680.95
11/193,2813,2863,2763,286-0.72%1,050452億2778万+0.48%13.680.95
11/163,3053,3103,3053,310+0.14%5,880455億5551万+1.24%13.780.96