株価チャート

2018/11/28~2019/04/26

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
04/261,9601,9651,9391,965+0.41%3,40028億3125万-11.45%26.430.76
04/251,9971,9971,9351,957-1.71%9,80028億1972万-12.32%26.320.76
04/242,0072,0071,9901,991-0.45%3,50028億6871万-11.31%26.780.77
04/232,0072,0621,9952,000-1.53%6,40028億8168万-11.35%26.90.78
04/222,0302,0981,9972,031-0.25%9,30029億2634万-10.37%27.320.79
04/192,0252,0432,0102,036-0.88%6,60029億3355万-10.58%27.380.79
04/182,0862,0862,0532,054-2.33%7,60029億5948万-10.27%27.630.8
04/172,1382,1402,1012,103-1.64%6,70030億3008万-8.53%28.280.82
04/162,1632,1752,1382,138-1.29%5,50030億8051万-7.37%28.750.83
04/152,2302,2302,1552,166-4.83%10,90031億2085万-6.4%29.130.84
04/122,2772,2872,2422,2760%7,50032億7935万-1.85%30.610.88
04/112,2932,2932,2762,276-0.74%1,80032億7935万-1.98%30.610.88
04/102,3012,3292,2932,293-0.52%2,40033億384万-1.46%30.840.89
04/092,3512,3512,2882,305-1.96%5,10033億2113万-1.16%310.89
04/082,3502,3562,3412,351+0.56%90033億8741万+0.51%31.620.91
04/052,3382,3542,3252,338-2.66%9,90033億6868万-0.26%31.440.91
04/042,3572,4062,3572,402+2.21%3,40034億6089万+2.26%32.310.93
04/032,3352,3592,3352,350+0.64%1,80033億8597万-0.17%31.610.91
04/022,4072,4072,3352,335-2.67%4,20033億6436万-1.14%31.40.91
04/012,3812,4322,3812,399+1.22%4,40034億5657万+0.93%32.270.93
03/292,3252,3702,3212,370+2.16%2,20034億1479万-0.67%31.880.92
03/282,3382,3382,3172,320-1.07%1,70033億4274万-3.17%31.20.9
03/272,3262,3452,3262,345-0.21%70033億7876万-2.58%31.540.91
03/262,3212,3652,3092,350+1.25%90033億8597万-2.73%31.610.91
03/252,3512,3512,2992,321+1.04%2,80033億4418万-4.29%31.220.9
03/222,2762,3302,2762,297+0.92%3,20033億960万-5.59%30.890.89
03/202,2632,2812,2632,276+0.57%1,20032億7935万-6.8%30.610.88
03/192,2632,2892,2622,263-0.13%1,90032億6062万-7.67%30.440.88
03/182,3162,3162,2652,266-1.65%2,70032億6494万-7.92%30.480.88
03/152,3142,3202,3022,304-0.78%1,60033億1969万-6.72%30.990.89
03/142,3102,3292,3002,322+0.52%3,00033億4563万-6.37%31.230.9
03/132,3162,3442,3102,310-0.65%2,20033億2834万-7.23%31.070.9
03/122,2862,3302,2862,325+1.31%3,40033億4995万-6.96%31.270.9
03/112,2632,3052,2632,295+0.35%3,50033億672万-8.49%30.870.89
03/082,3092,3232,2622,287-2.26%8,60032億9520万-9.21%30.760.89
03/072,4162,4162,3202,340-3.35%8,50033億7156万-7.51%31.470.91
03/062,4442,4452,4122,421+0.46%2,20034億8827万-4.53%32.560.94
03/052,4662,4702,4102,410-2.39%13,10034億7242万-5.19%32.410.94
03/042,5202,5202,4672,469-0.24%4,10035億5743万-3.18%33.210.96
03/012,4802,4842,4512,475-0.32%5,30035億6607万-3.09%33.290.96
02/282,4992,5192,4812,483-1.19%3,10035億7760万-2.89%3.980.97
02/272,5562,5562,4702,513-1.84%8,20036億2083万-1.68%4.030.98
02/262,5712,6382,5532,560-5.01%14,00036億8855万+0.16%4.111
02/252,6692,6952,6372,695+2.16%11,80038億8306万+5.4%4.321.05
02/222,6292,6402,6092,638+0.84%6,60038億93万+3.33%4.231.03
02/212,5992,6262,5912,616+0.65%4,60037億6923万+2.51%4.21.02
02/202,5582,6292,5582,599+0.97%9,90037億4474万+1.88%4.171.01
02/192,5612,5792,5572,574+0.51%3,70037億872万+0.78%4.131
02/182,5592,5662,5412,561+1.23%3,30036億8999万+0.12%4.111
02/152,5172,5642,5122,530+0.52%9,30036億4532万-1.82%4.060.99
02/142,5132,5422,5132,517+0.28%3,00036億2659万-3.23%4.040.98
02/132,5212,5382,5102,510-0.2%5,30036億1650万-4.2%4.030.98
02/122,4922,5432,4922,515+0.92%6,60036億2371万-4.48%4.030.98
02/082,5302,5302,4922,492-2.31%6,50035億9057万-5.71%40.97
02/072,5732,5732,5392,551-0.86%5,30036億7558万-3.77%4.090.99
02/062,5322,5782,5322,573+1.86%3,70037億728万-2.83%4.131
02/052,5222,5412,5122,526-0.59%4,20036億3956万-4.25%4.050.98
02/042,5702,6152,5102,541-1.13%14,00036億6117万-3.24%4.070.99
02/012,5902,6082,5692,570+0.35%4,00037億295万-1.95%4.121
01/312,5002,6172,5002,561+2.81%8,30036億8999万-2.29%4.111
01/302,5872,5992,4912,491-3.71%9,70035億8913万-5.18%3.990.97
01/292,5792,6172,5772,587-0.42%8,70037億2745万-1.82%4.151.01
01/282,5802,6252,5712,598+0.7%4,50037億4330万-1.81%4.171.01
01/252,5392,5912,5392,580+1.61%9,40037億1736万-3.19%4.141
01/242,4512,5592,4302,539+3.59%9,40036億5829万-5.33%4.070.99
01/232,5002,5082,4512,451-3.08%14,60035億3149万-9.29%3.930.95
01/222,5682,5682,5112,529-2.13%9,40036億4388万-6.92%4.060.98
01/212,6002,6462,5802,584-0.77%9,80037億2313万-5.45%4.141.01
01/182,6012,6302,5962,604+0.5%4,20037億5194万-5.45%4.181.01
01/172,7062,7062,5702,591-0.69%14,60037億3321万-6.6%4.161.01
01/162,7162,7162,6062,609-2.47%17,90037億5915万-6.79%4.181.02
01/152,5892,7232,5802,6750%22,30038億5424万-5.21%4.291.04
01/112,9002,9102,6572,675-11.86%95,50038億5424万-6.04%4.291.04
01/103,1703,1752,9133,035-2.41%49,30043億7294万+5.79%4.871.18
01/093,0503,1703,0103,110+3.67%34,20044億8101万+7.95%4.991.21
01/082,8373,0502,8333,000+5.75%26,80043億2252万+3.81%4.811.17
01/072,9112,9112,8372,837+2.49%21,30040億8766万-2.74%4.551.1
01/042,5512,8002,5512,768+2.98%17,70039億8824万-5.91%4.441.08
2018
12/282,4572,7472,4542,688+8.26%28,50038億7297万-9.4%4.311.05
12/272,4472,5122,4102,483+7.4%17,10035億7760万-16.9%3.980.97
12/262,3782,4692,2552,312+3.21%11,60033億3122万-23.47%3.710.9
12/252,1822,3002,1512,240-6.71%24,60032億2748万-26.8%3.590.87
12/212,5702,5702,3632,401-6.87%41,00034億5945万-22.37%3.850.94
12/202,6772,7682,5252,578-5.29%20,90037億1448万-17.53%4.131
12/192,6542,7662,6112,722+1.91%13,00039億2196万-13.81%4.371.06
12/182,8002,8002,6552,671-6.77%35,00038億4848万-16.16%4.281.04
12/172,9983,0002,8602,865-6.83%20,50041億2800万-10.97%4.591.12
12/142,9753,1002,8543,075+2.53%23,70044億3058万-5.33%4.931.2
12/133,0453,1052,9862,999-1.51%19,20043億2107万-8.34%4.811.17
12/122,8383,0752,8383,045+7.18%25,60043億8735万-7.5%4.881.19
12/112,9312,9962,8412,841-2.77%23,60040億9342万-14.12%4.561.11
12/103,0253,1002,9022,922-6.05%24,50042億1013万-12.36%4.691.14
12/073,1503,1653,0353,1100%14,70044億8101万-7.55%4.991.21
12/063,1703,1953,0803,110-2.66%12,30044億8101万-8.07%4.991.21
12/053,0903,2503,0903,195+0.31%10,10046億348万-6.08%5.121.24
12/043,3053,3353,1703,185-3.63%15,60045億8907万-6.93%5.111.24
12/033,2303,3203,2253,305+2.32%12,60047億6197万-3.87%5.31.29
11/303,3403,3903,2153,230-3.29%21,30046億5391万-6.16%5.181.26
11/293,4003,4003,2553,340+0.15%23,10048億1240万-3.44%5.361.3
11/283,6603,6603,3003,335-9.13%62,50048億520万-4.52%5.351.3