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
04/053,0653,1003,0403,080+1.48%5,900769億5872万+2.29%10.040.94
04/043,0303,0603,0303,035-0.33%3,800758億3432万+0.9%9.890.93
04/033,0653,0653,0253,045-0.65%4,100760億8419万+1.3%9.930.93
04/023,1253,1253,0153,065-1.76%5,700765億8392万+2.06%9.990.94
04/013,0903,1303,0803,120+3.14%12,200779億5818万+4%10.170.96
03/293,0353,0503,0253,025-0.33%4,000755億8446万+1.14%10.050.97
03/283,0753,0753,0303,035-2.41%7,000758億3432万+1.74%10.080.98
03/273,1053,1203,0853,110-0.16%25,200777億832万+4.54%10.331
03/262,9423,1252,9323,115+6.61%68,500778億3325万+5.24%10.351
03/252,9972,9972,8512,922-2.54%33,700730億1084万-0.85%9.710.94
03/222,9752,9982,9282,998+1.11%29,300749億982万+1.77%9.960.96
03/203,0103,0102,9462,965-1.1%24,300740億8526万+0.82%9.850.95
03/193,0303,0402,9972,998-1.06%14,500749億982万+2.15%9.960.96
03/183,0053,0552,9993,030+1%41,300757億939万+3.48%10.060.97
03/153,0003,0253,0003,0000%18,800749億5979万+3.02%9.960.96
03/143,0003,0102,9993,0000%5,400749億5979万+3.56%9.960.96
03/133,0153,0252,9973,000+0.03%7,700749億5979万+4.13%9.960.96
03/122,9493,0252,9492,999+2.56%6,900749億3481万+4.64%9.960.96
03/112,8812,9372,8812,924+1.49%8,000730億6081万+2.63%9.710.94
03/082,9032,9532,8752,881-2.44%11,500719億8639万+1.66%9.570.93
03/072,9322,9822,9322,953+0.2%8,100737億8542万+4.68%9.810.95
03/063,0003,0252,9472,947-2.09%11,400736億3550万+5.1%9.790.95
03/053,0003,0103,0003,010-0.33%4,000752億966万+7.96%100.97
03/043,0003,0203,0003,020+0.67%5,600754億5952万+9.03%10.030.97
03/013,0053,0202,9983,000+0.07%4,700749億5979万+9.01%9.960.96
02/283,0003,0402,9942,998-0.07%13,100749億982万+9.66%9.960.96
02/272,9883,0152,9883,000+1.15%17,200749億5979万+10.33%9.960.96
02/262,9793,0152,9652,966-0.44%9,600741億1025万+9.57%9.850.95
02/252,9063,0152,9062,979+2.51%14,300744億3507万+10.5%9.890.96
02/222,8152,9212,8012,906+3.12%21,000726億1105万+8.27%9.650.93
02/212,8362,8622,8182,818-0.42%13,600704億1223万+5.35%9.360.91
02/202,7342,8442,7342,830+3.51%13,500707億1207万+6.19%9.40.91
02/192,7932,8042,7022,734-2.11%22,300683億1336万+2.9%9.080.88
02/182,9102,9422,7822,793-3.95%32,500697億8757万+5.32%9.280.9
02/152,8603,0802,7602,908+1.75%25,300726億6102万+9.86%9.660.93
02/142,7802,9292,7732,858+0.99%12,600714億1169万+8.22%9.490.92
02/132,8232,8402,7472,830+0.18%14,500707億1207万+7.28%9.40.91
02/122,6422,8252,6422,825+7.82%18,700705億8714万+7.13%9.380.91
02/082,5912,6852,5892,620-0.19%8,600654億6488万-0.38%8.70.84
02/072,5932,6402,5802,625+1.23%4,500655億8982万-0.11%8.720.84
02/062,6362,6402,5712,593-1.63%5,800647億9025万-1.22%8.610.83
02/052,5712,6582,5552,636+2.13%9,900658億6467万+0.69%8.760.85
02/042,5582,6322,5552,581+2.1%10,300644億9041万-1.15%8.570.83
02/012,5382,5742,5102,528-1.21%13,500631億6612万-3.4%8.40.81
01/312,5482,6482,5482,559+1.27%6,800639億4070万-2.51%8.50.82
01/302,5562,5662,5192,527-0.75%11,800631億4113万-4.06%8.390.81
01/292,5462,5702,5402,546-0.74%4,800636億1588万-3.74%8.460.82
01/282,5392,5862,5392,565-0.12%6,900640億9062万-3.43%8.520.82
01/252,5542,6002,5542,568+0.55%6,500641億6558万-3.64%8.530.83
01/242,6082,6082,5382,554-2.89%9,500638億1577万-4.52%8.480.82
01/232,6512,6512,6032,630-2.23%3,800657億1475万-2.05%8.740.85
01/222,6902,7112,6552,6900%6,300672億1395万-0.04%8.930.86
01/212,6842,7212,6742,690+0.26%5,500672億1395万-0.22%8.930.86
01/182,6602,7422,6602,683+0.11%5,400670億3904万-0.63%8.910.86
01/172,7252,7502,6402,680+4.08%9,400669億6408万-0.89%8.90.86
01/162,6302,6432,5642,575-2.09%4,600643億4049万-4.98%8.550.83
01/152,5632,6502,5632,630+0.77%4,600657億1475万-3.27%8.740.85
01/112,6172,6502,6092,610-1.58%7,000652億1502万-4.29%8.670.84
01/102,7402,7402,6242,652-4.12%9,700662億6446万-3.07%8.810.85
01/092,7992,8132,7522,766-1.18%9,900691億1293万+0.84%9.190.89
01/082,8042,8472,7912,799+0.5%12,100699億3749万+1.97%9.30.9
01/072,6432,7922,6002,785+4.42%23,000695億8767万+1.42%9.250.9
01/042,5692,6832,5512,667+3.86%20,100666億3925万-2.88%8.860.86
2018
12/282,5962,5962,5232,568+0.86%5,500641億6558万-6.69%8.530.83
12/272,4852,5542,4712,546+5.86%10,100636億1588万-7.75%8.460.82
12/262,5302,5332,4042,405-2.95%6,600600億9277万-13.18%7.990.77
12/252,7192,7192,4552,478-9.36%16,300619億1679万-11.06%8.230.8
12/212,6782,7342,5612,734+1.03%22,200683億1336万-2.32%9.080.88
12/202,8022,8022,7062,706-3.5%14,700676億1373万-3.43%8.990.87
12/192,8002,8232,8002,804+0.14%5,300700億6242万-0.04%9.310.9
12/182,8142,8222,7902,800-0.5%10,400699億6247万-0.14%9.30.9
12/172,8002,8492,8002,814+0.5%4,400703億1228万+0.32%9.350.9
12/142,8452,8452,7852,800-0.36%19,000699億6247万0%9.30.9
12/132,8012,8402,8012,810+0.32%7,700702億1234万+0.5%9.330.9
12/122,7882,8192,7882,801+0.54%5,700699億8746万+0.47%9.30.9
12/112,8002,8142,7672,786-0.5%8,200696億1266万+0.22%9.250.9
12/102,7802,8042,7802,800+0.18%9,000699億6247万+1.01%9.30.9
12/072,7952,8102,7732,7950%10,300698億3754万+1.23%9.280.9
12/062,8002,8112,7902,795-0.71%8,100698億3754万+1.6%9.280.9
12/052,7802,8352,7802,815+0.61%6,200703億3727万+2.7%9.350.9
12/042,8152,8652,7982,798-1.55%6,900699億1250万+2.42%9.290.9
12/032,8422,8672,8242,842+0.04%5,100710億1191万+4.56%9.440.91
11/302,8252,8822,8212,841+0.57%5,300709億8692万+5.22%9.440.91
11/292,8212,8502,8212,825+0.18%3,200705億8714万+5.21%9.380.91
11/282,8062,8482,7962,820+0.5%6,000704億6220万+5.42%9.370.91
11/272,8012,8102,7682,806+0.18%9,300701億1239万+5.29%9.320.9
11/262,8012,8342,7992,8010%9,200699億8746万+5.38%9.30.9
11/222,7832,8162,7822,801+0.68%4,300699億8746万+5.62%9.30.9
11/212,7782,7922,7452,782-0.64%9,700695億1271万+5.18%9.240.89
11/202,7932,8102,7672,800-0.04%7,400699億6247万+6.02%9.30.9
11/192,7952,8102,7902,801+0.25%5,200699億8746万+6.3%9.30.9
11/162,8012,8042,7802,794-0.6%13,800698億1255万+6.28%9.280.9
11/152,7502,8292,7502,811+1.26%10,600702億3732万+7.09%9.340.9
11/142,7972,8142,7702,776-0.75%14,200693億6279万+5.95%9.220.89
11/132,7882,8072,7162,797-0.39%23,400698億8751万+6.8%9.290.9
11/122,7102,8502,7102,808+4.43%32,200701億6236万+7.3%9.330.9
11/092,7012,7182,6652,689-0.41%8,000671億8896万+2.71%8.930.86
11/082,6192,7102,6192,700+3.61%9,900674億6381万+2.82%8.970.87
11/072,6382,6392,5942,606-0.27%7,200651億1507万-0.99%8.660.84
11/062,6142,6272,5852,613+1.44%6,300652億8998万-1.25%8.680.84