株価チャート

2018/11/07~2019/04/08

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
04/081,4671,4751,4341,451-1.09%42,700255億7793万-2.68%12.280.79
04/051,4651,4691,4461,467-0.95%65,100258億5998万-2.07%12.410.8
04/041,4441,4871,4381,481+1.16%76,400261億677万-1.4%12.530.81
04/031,4101,4641,4001,464+3.54%71,100258億709万-2.85%12.390.8
04/021,4221,4451,4071,414-0.14%50,500249億2570万-6.54%11.970.77
04/011,4381,4401,4111,416-0.77%39,000249億6096万-7.09%11.980.77
03/291,4551,4551,4101,427-1.04%32,900251億5487万-6.91%10.010.81
03/281,4931,4931,4371,442-3.42%55,700254億1928万-6.36%10.110.81
03/271,4831,5071,4681,493-0.07%86,000263億1830万-3.62%10.470.84
03/261,5151,5331,4871,494-0.2%55,200263億3593万-4.05%10.480.84
03/251,5031,5041,4781,497-2.92%69,100263億8881万-4.22%10.50.84
03/221,4921,5421,4831,542+2.46%85,100271億8206万-1.34%10.810.87
03/201,5041,5321,4921,505+1.07%45,800265億2983万-3.71%10.550.85
03/191,5421,5421,4781,489-3.62%78,200262億4779万-4.73%10.440.84
03/181,5001,5481,4971,545+2.73%69,900272億3495万-1.21%10.840.87
03/151,4811,5501,4811,504+1.62%104,100265億1221万-3.71%10.550.85
03/141,5331,5331,4771,480-1.66%58,700260億8914万-5.19%10.380.84
03/131,5141,5611,5041,505-0.59%49,700265億2983万-3.59%10.550.85
03/121,5011,5451,4821,514+1.27%36,000266億8848万-2.32%10.620.85
03/111,3861,5021,3851,495+6.71%72,500263億5356万-2.86%10.480.84
03/081,4551,4601,3911,401-5.85%73,200246億9654万-8.25%9.830.79
03/071,5551,5571,4791,488-4.68%102,700262億3016万-2.04%10.440.84
03/061,5861,5931,5531,561-1.76%54,800275億1699万+3.65%10.950.88
03/051,5901,6141,5611,589-0.69%46,500280億1057万+6.57%11.140.9
03/041,6741,6741,5931,600-2.14%57,900282億448万+8.55%11.220.9
03/011,5891,6561,5741,635+3.74%52,100288億2145万+12.22%11.470.92
02/281,6021,6581,5751,576-0.76%59,400277億8141万+9.67%11.050.89
02/271,6321,6321,5881,588-2.87%60,800279億9294万+11.91%11.140.9
02/261,6701,6701,6221,635-2.1%34,800288億2145万+16.87%11.470.92
02/251,6791,6881,6661,670+1.46%23,900294億3842万+21.19%11.710.94
02/221,6131,6651,5891,646+1.79%30,500290億1535万+21.39%11.540.93
02/211,6641,6851,6131,617-2.82%36,300285億415万+21.31%11.340.91
02/201,6781,6851,6461,664-1.25%37,700293億3265万+26.93%11.670.94
02/191,6061,7091,6051,685+3.25%61,500297億284万+31.03%11.820.95
02/181,6111,7191,6081,632+7.3%153,600287億6856万+29.63%11.450.92
02/151,5121,5421,4971,521-0.46%15,900268億1188万+23.26%10.670.86
02/141,5271,5611,4971,528+2%57,500269億3527万+25.97%10.720.86
02/131,5351,5461,4931,498-1.45%32,500264億644万+25.67%10.510.85
02/121,4841,5321,4751,520+2.29%73,400267億9425万+29.69%10.660.86
02/081,4731,4881,4701,486+0.07%60,100261億9491万+29.33%10.420.84
02/071,4891,4951,4681,485+0.47%217,500261億7728万+31.42%10.410.84
02/061,5351,5351,4261,478+19.68%296,500260億5388万+33.03%10.370.83
02/051,2411,3071,2201,235-0.96%39,600217億7033万+13.3%8.660.7
02/041,2261,2551,2251,247+5.05%26,000219億8186万+15.36%8.750.7
02/011,2051,2221,1781,187-2.06%43,300209億2419万+10.83%8.320.67
01/311,1641,2171,1621,212+5.12%39,200213億6489万+13.59%8.50.68
01/301,1891,1891,1511,153-1.96%28,500203億2485万+8.47%8.090.65
01/291,1661,1841,1661,176-0.17%30,700207億3029万+10.84%8.250.66
01/281,1811,1931,1621,178+0.68%16,100207億6554万+11.03%8.260.66
01/251,1571,1831,1571,170+2.63%28,500206億2452万+10.27%8.210.66
01/241,1161,1571,1131,140+2.15%27,000200億9569万+7.14%80.64
01/231,0851,1291,0701,116+0.9%21,100196億7262万+4.59%7.830.63
01/221,0991,1171,0951,106+0.18%27,200194億9634万+3.46%7.760.62
01/211,1141,1141,0961,104-0.72%29,500194億6109万+2.79%7.740.62
01/181,0681,1301,0681,112+4.12%47,600196億211万+2.87%7.80.63
01/171,0671,0791,0451,068+0.19%36,700188億2649万-1.93%7.490.6
01/161,0701,1111,0461,066+0.95%36,600187億9123万-2.91%7.480.6
01/151,0151,0571,0121,056+4.35%37,400186億1495万-4.69%7.410.6
01/119931,0189931,012+1.2%20,400178億3933万-9.64%7.10.57
01/101,0001,0049741,0000%32,800176億2780万-11.74%7.010.56
01/091,0241,0249991,000-0.5%12,000176億2780万-12.89%7.010.56
01/089881,0159871,005+1.93%22,200177億1593万-13.29%7.050.57
01/07987996977986+3.03%28,300173億8101万-15.65%6.920.56
01/04978978928957-5.06%32,800168億6980万-18.76%6.710.54
2018
12/289961,0109801,008+1.1%24,000177億6882万-15.22%7.070.57
12/271,0061,020980997+3.21%62,100175億7491万-16.71%6.990.56
12/26977995948966-2.62%71,500170億2845万-19.97%6.770.55
12/25974999943992-2.65%43,100174億8677万-18.62%6.960.56
12/211,0531,0549651,019-5.21%57,900179億6272万-17.15%7.150.57
12/201,1171,1201,0621,075-3.85%35,900189億4988万-13.45%7.540.61
12/191,1261,1281,1021,118+0.9%25,500197億788万-10.63%7.840.63
12/181,1311,1351,0871,108-5.46%47,900195億3160万-12.06%7.770.63
12/171,1621,1761,1111,172+0.17%54,800206億5978万-7.72%8.220.66
12/141,2411,2441,1691,170-5.72%59,300206億2452万-8.45%8.210.66
12/131,2091,2421,1901,241+2.65%27,800218億7609万-3.57%8.70.7
12/121,1911,2111,1651,209+1.77%40,000213億1201万-6.5%8.480.68
12/111,2111,2191,1841,188-1.82%25,400209億4182万-8.76%8.330.67
12/101,2591,2591,2051,210-6.71%30,900213億2963万-8.05%8.490.68
12/071,3301,3301,2631,297-0.46%32,500228億6325万-2.77%9.10.73
12/061,2721,3051,2521,303+1.48%35,900229億6902万-3.19%9.140.74
12/051,3001,3081,2801,284-3.02%24,100226億3409万-5.31%90.72
12/041,3651,3651,3121,324-3.29%29,600233億3920万-3.07%9.290.75
12/031,3381,3741,3361,369+3.4%32,300241億3245万-0.29%9.60.77
11/301,3851,3851,3031,324-4.4%66,000233億3920万-3.92%9.290.75
11/291,2681,3961,2681,385+10.01%108,000244億1450万-0.14%9.710.78
11/281,2521,2631,2411,259+0.56%28,400221億9340万-9.88%8.830.71
11/271,2291,2521,2151,252+1.79%22,500220億7000万-11.39%8.780.71
11/261,2141,2361,2011,230+0.57%20,800216億8219万-13.93%8.630.69
11/221,2321,2331,1991,223+0.49%15,100215億5879万-15.42%8.580.69
11/211,2011,2311,1931,217-1.85%32,100214億5303万-16.76%8.540.69
11/201,2601,2621,2271,240-2.59%23,400218億5847万-16.22%8.70.7
11/191,2711,2871,2521,273+0.16%15,700224億4018万-14.91%8.930.72
11/161,3101,3101,2701,271-3.35%24,700224億493万-15.88%8.910.72
11/151,3061,3301,2931,315+1.08%21,300231億8055万-13.88%9.220.74
11/141,3401,3441,3011,301-1.66%25,300229億3376万-15.68%9.120.73
11/131,3391,3391,3061,323-2.93%25,300233億2157万-15.19%9.280.75
11/121,3801,3811,3561,363-1.23%23,300240億2669万-13.41%9.560.77
11/091,4041,4131,3651,380-1.22%50,000243億2636万-13.15%9.680.78
11/081,3921,4041,3711,397+1.16%68,300246億2603万-12.8%9.80.79
11/071,4611,4611,3741,381-4.63%65,100243億4399万-14.38%9.690.78