株価チャート

2018/11/21~2019/04/22

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
04/221,0301,0451,0271,027-0.77%2,60052億4180万-4.91%108.473.32
04/191,0441,0441,0331,035-1.24%1,10052億8264万-4.7%109.323.34
04/181,0421,0481,0341,048-0.1%1,10053億4899万-4.03%110.693.38
04/171,0641,0741,0431,049-1.41%2,40053億5409万-4.46%110.793.39
04/161,0691,0691,0641,064+2.6%1,70054億3065万-3.54%112.383.44
04/151,0641,0671,0371,037-1.24%1,10052億9284万-6.49%109.533.35
04/121,0511,0611,0501,050-0.57%1,60053億5920万-5.83%110.93.39
04/111,0611,0691,0501,056-1.4%5,20053億8982万-5.71%111.533.41
04/101,0751,0751,0651,071-0.37%2,50054億6638万-4.88%113.123.46
04/091,0891,0891,0741,075+0.09%1,60054億8680万-4.95%113.543.47
04/081,0751,0951,0711,074+0.56%1,40054億8169万-5.46%113.433.47
04/051,0701,0901,0671,068-2.55%3,70054億5107万-6.56%112.83.45
04/041,0711,0971,0711,096+2.43%2,00055億9398万-4.53%115.763.54
04/031,0741,0801,0701,070-0.37%2,20054億6128万-7.12%113.013.46
04/021,0821,1121,0741,074-2.01%1,80054億8169万-7.25%113.433.47
04/011,0721,0961,0721,096+2.24%1,80055億9398万-5.84%115.763.54
03/291,1091,1091,0671,072-3.34%2,30054億7148万-8.38%-3.72
03/281,1141,1141,0811,109+0.09%1,90056億6033万-5.94%-3.85
03/271,0791,1081,0531,108+2.12%3,30056億5523万-6.58%-3.85
03/261,0801,0951,0801,085+0.46%2,50055億3784万-9.21%-3.77
03/251,1891,1901,0801,080-2.44%6,70055億1232万-10.22%-3.75
03/221,1121,1181,0991,107-3.06%4,20056億5012万-8.74%-3.85
03/201,1461,1871,1131,142-0.35%4,30058億2876万-6.24%-3.97
03/191,1691,1691,1461,146-1.97%2,10058億4918万-6.22%-3.98
03/181,1761,1901,1611,169-0.51%3,70059億6657万-5.04%-4.06
03/151,1701,2001,1701,175+0.43%1,30059億9720万-4.63%-4.08
03/141,1991,2001,1701,170-2.26%4,10059億7168万-6.02%-4.06
03/131,2101,2111,1971,197+0.5%60061億948万-5.3%-4.16
03/121,1981,2101,1721,191-0.67%3,10060億7886万-6.22%-4.14
03/111,2101,2101,1771,199+0.76%2,60061億1969万-5.14%-4.17
03/081,2121,2121,1781,190+0.59%2,40060億7376万-5.41%-4.13
03/071,2011,2011,1811,183-1.99%90060億3803万-5.59%-4.11
03/061,1941,2371,1901,207+0.58%1,40061億6052万-3.29%-4.19
03/051,2011,2391,1811,200-0.33%1,80061億2480万-3.46%-4.17
03/041,2491,2491,2001,204-1.71%5,30061億4521万-2.75%-4.18
03/011,2001,2591,1821,225+2.08%3,90062億5240万-0.57%-4.26
02/281,2071,2071,1851,200-0.58%2,70061億2480万-2.12%-4.17
02/271,2141,2141,1981,207-0.58%2,60061億6052万-1.07%-4.19
02/261,2151,2181,2011,214-0.9%7,00061億9625万+0.17%-4.22
02/251,2581,2711,2101,225-2.47%8,60062億5240万+1.66%-4.26
02/221,2671,2671,2201,256-2.94%10,10064億1062万+4.93%-4.36
02/211,3301,3301,2701,294+1.09%4,70066億457万+8.83%-4.5
02/201,2901,3351,2621,280-3.03%9,20065億3312万+8.66%-4.45
02/191,3441,3791,2811,320+2.4%6,00067億3728万+13.01%-4.59
02/181,3141,3311,2751,289-2.86%8,70065億7905万+11.51%-4.48
02/151,2411,3381,2411,327+7.36%10,90067億7300万+15.9%-4.61
02/141,2551,2551,2181,236-1.67%11,60063億854万+9.19%-4.29
02/131,3051,3361,2211,257-8.05%28,00064億1572万+11.93%-4.37
02/121,1821,4821,1821,367+15.65%103,60069億7716万+22.82%-4.75
02/081,2601,2831,1611,182-21.72%70,00060億3292万+7.65%-4.11
02/071,5511,5961,4891,510-8.15%93,80077億704万+38.28%-5.25
02/061,6441,6441,6441,644+22.32%42,60083億9097万+52.65%-5.71
02/051,3441,3441,3441,344+28.74%4,40068億5977万+27.88%-4.67
02/041,0521,0521,0421,044-0.76%60053億2857万+1.26%-3.63
02/011,0741,0741,0521,0520%1,10053億6940万+2.24%-3.65
01/311,0691,0771,0511,052-1.68%1,80053億6940万+2.43%-3.65
01/301,0701,0701,0701,0700%1,20054億6128万+3.78%-3.72
01/291,0871,0871,0511,070-1.29%1,00054億6128万+2.98%-3.72
01/281,0901,0901,0601,084+2.26%1,00055億3273万+3.04%-3.77
01/251,0371,0701,0351,0600%4,50054億1024万-0.56%-3.68
01/241,0501,0601,0501,060+1.34%2,40054億1024万-1.94%-3.68
01/231,0221,0461,0031,046+1.65%2,10053億3878万-4.65%-3.63
01/221,0191,0451,0151,029-0.19%2,70052億5201万-7.55%-3.57
01/211,0431,0501,0311,031-0.19%4,00052億6222万-8.68%-3.58
01/181,0251,0351,0051,033-0.19%5,60052億7243万-9.78%-3.59
01/171,0301,0351,0231,035+0.49%1,80052億8264万-10.85%-3.6
01/161,0211,0301,0211,030+0.19%50052億5712万-12.71%-3.58
01/151,0111,0281,0111,028+1.68%2,10052億4691万-14.19%-3.57
01/111,0201,0221,0111,011-0.88%2,10051億6014万-16.93%-3.51
01/101,0101,0491,0101,020+0.99%3,50052億608万-17.48%-3.54
01/091,0101,0231,0101,0100%4,90051億5504万-19.52%-3.51
01/081,0171,0171,0051,0100%2,20051億5504万-20.6%-3.51
01/071,0341,0341,0031,010+1.51%4,40051億5504万-21.71%-3.51
01/049711,029971995-1.87%6,60050億7848万-23.99%-3.46
2018
12/281,0531,0709631,014-11.29%36,00051億7545万-23.7%-3.52
12/271,1431,1431,1431,143+15.11%4,10058億3387万-15.14%-3.97
12/26992993965993+17.79%16,00050億6827万-27.09%-3.45
12/25995995840843-15.7%35,40043億267万-39.05%-2.93
12/211,0601,0609911,0000%19,30051億400万-29.08%-3.47
12/201,0721,0721,0001,000-13.42%22,10051億400万-30.12%-3.47
12/191,2661,2661,1501,155-8.77%9,60058億9512万-20.45%-4.01
12/181,3401,3501,2661,266-8.92%7,50064億6166万-13.7%-4.4
12/171,4031,4201,3901,390-3%9,50070億9456万-6.02%-4.83
12/141,4521,4521,4311,433-1.31%5,50073億1403万-3.44%-4.98
12/131,4501,4571,4271,452+0.21%4,20074億1100万-2.55%-5.04
12/121,4421,4601,4301,449+0.49%4,30073億9569万-3.08%-5.03
12/111,4271,4501,4271,442+1.05%4,00073億5996万-3.8%-5.01
12/101,4271,4551,4261,427+0.14%4,30072億8340万-5.18%-4.96
12/071,4311,4321,4251,425-1.04%2,70072億7320万-5.69%-4.95
12/061,4871,4871,4371,440-4.13%9,00073億4976万-5.08%-5
12/051,5051,5101,4861,502+0.13%3,40076億6620万-1.38%-5.22
12/041,4871,5101,4851,500+0.74%4,50076億5600万-1.7%-5.21
12/031,5001,5101,4891,4890%4,10075億9985万-2.55%-5.17
11/301,4891,5101,4791,489-0.33%5,30075億9985万-2.87%-5.17
11/291,4601,4951,4451,494+2.96%8,50076億2537万-2.92%-5.19
11/281,4511,4511,4371,4510%5,30074億590万-6.21%-5.04
11/271,4551,4611,4511,451-1.96%4,00074億590万-6.81%-5.04
11/261,4861,4991,4611,480-0.54%4,60075億5392万-5.73%-5.14
11/221,4761,4901,4451,488+0.4%9,40075億9475万-5.82%-5.17
11/211,5101,5101,4811,482-1.53%5,50075億6412万-6.85%-5.15