株価チャート

2018/11/20~2019/04/19

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
04/192,8262,8262,7632,766-0.86%7,10066億9842万-0.04%21.413.14
04/182,8582,8602,7892,790-1.93%14,50067億5654万+0.72%21.63.17
04/172,8292,8602,8222,845+0.64%19,80068億8973万+2.67%22.023.23
04/162,8382,8402,8132,827+0.5%7,90068億4614万+2.06%21.893.21
04/152,7512,8462,7512,813+3.15%26,00068億1224万+1.63%21.783.19
04/122,7012,7302,7012,727+1%6,70066億397万-1.52%21.113.09
04/112,7012,7202,6962,7000%6,50065億3859万-2.77%20.93.06
04/102,7032,7072,6802,700-0.74%12,30065億3859万-3.19%20.93.06
04/092,7352,7352,7052,720-0.26%9,00065億8702万-2.89%21.063.09
04/082,7302,7372,7252,727+0.44%9,30066億397万-3.13%21.113.09
04/052,7352,7402,7142,715-0.29%10,90065億7491万-3.96%21.023.08
04/042,7132,7422,7132,723+0.48%8,70065億9428万-4.05%21.083.09
04/032,7382,7632,7022,710-1.02%15,50065億6280万-4.95%20.983.08
04/022,7822,7872,7312,738-0.4%11,20066億3061万-4.37%21.23.11
04/012,8182,8392,7452,749-1.82%10,40066億5725万-4.42%21.283.12
03/292,7902,8252,7702,800+1.45%8,80067億8076万-3.11%22.993.71
03/282,7682,7802,7352,760-0.29%2,90066億8389万-4.89%22.663.65
03/272,7502,8332,7502,768+1.47%14,40067億326万-4.88%22.733.67
03/262,7112,7592,7112,728+0.96%5,50066億639万-6.45%22.43.61
03/252,7002,7192,6352,702-2.67%24,00065億3802万-7.62%22.173.57
03/222,8212,8212,7722,776-1.49%6,60067億1708万-5.35%22.773.67
03/202,8872,8872,8132,818-1.85%8,60068億1871万-4.02%23.123.73
03/192,9132,9152,8532,871-0.59%3,90069億4695万-2.28%23.553.8
03/182,8632,8882,8402,888+2.41%5,30069億8809万-1.7%23.693.82
03/152,8792,8792,8202,820-0.32%8,40068億2355万-3.85%23.143.73
03/142,8452,8452,8032,829+0.6%4,10068億4533万-2.85%23.213.74
03/132,8422,8482,7732,812-0.53%12,20068億419万-2.73%23.073.72
03/122,8202,8662,8052,827+2.06%14,40068億4049万-1.53%23.193.74
03/112,8482,8562,7632,770-2.5%25,00067億256万-2.88%22.733.66
03/082,8632,8802,7702,841-2.97%45,10068億7436万+0.25%23.313.76
03/073,0103,0102,9282,928-2.37%13,60070億8488万+4.05%24.023.87
03/063,0203,0202,9852,999-0.37%12,80072億5668万+7.49%24.63.97
03/053,0703,0702,9993,010-1.79%11,90072億8329万+8.82%24.693.98
03/043,0803,0803,0553,065+0.99%6,50074億1638万+12.11%25.154.06
03/013,0253,1052,9953,035+1.4%27,30073億4378万+12.37%24.94.02
02/283,0303,0602,9712,993-1.22%15,30072億4216万+12.14%24.563.96
02/273,0103,0302,9963,030+0.66%7,80073億3169万+14.86%24.864.01
02/263,0603,0602,9403,010-1.79%23,30072億8329万+15.55%24.693.98
02/253,0903,1203,0153,065-1.13%25,10074億1638万+19.17%25.154.06
02/223,1303,1303,0203,100-0.48%23,50075億107万+22.1%25.434.1
02/212,9763,1152,9703,115+5.17%30,00075億3736万+24.45%25.564.12
02/202,9352,9622,8942,962+2.14%16,40071億6715万+20.02%24.33.92
02/192,9633,1052,8642,900-2.19%56,20070億1713万+18.95%23.793.84
02/182,8912,9952,8912,965+2.81%23,20071億7441万+23.08%24.333.92
02/152,9393,1252,8432,884+0.52%153,20069億7841万+21.28%23.663.82
02/142,8282,9402,7722,8690%52,00069億4211万+22.09%23.543.8
02/132,8762,9042,8122,869-0.24%29,20069億4211万+23.5%23.543.8
02/122,8952,9092,7562,876+4.66%77,50069億5905万+25.32%23.63.81
02/082,7972,7972,6582,748+19.63%223,50066億4933万+21.38%22.553.64
02/072,3102,3142,2612,297-0.35%9,60055億5805万+2.59%18.853.04
02/062,3182,3192,2932,305-0.6%7,20055億7740万+3.27%18.913.05
02/052,3442,3522,3052,319-1.07%9,40056億1128万+4.41%19.033.07
02/042,3332,3532,3182,344+1.12%8,10056億7177万+6.3%19.233.1
02/012,3392,3422,2962,318-1.07%5,80056億886万+5.51%19.023.07
01/312,3162,3432,2902,343+0.56%9,30056億6935万+6.89%19.223.1
01/302,3902,3952,2942,330-3.24%30,10056億3790万+6.39%19.123.08
01/292,1842,4912,1602,408+9.55%146,70058億2663万+10.05%19.763.19
01/282,1942,2192,1752,198-1.52%7,70053億1850万+0.46%18.032.91
01/252,2412,2572,2202,232-0.45%12,30054億77万+1.59%18.312.95
01/242,2202,2422,2132,242+1.36%5,10054億2496万+1.49%18.392.97
01/232,2062,2142,1812,212+0.27%4,20053億5237万-0.27%18.152.93
01/222,1952,2222,1932,206+0.5%3,90053億3785万-0.76%18.12.92
01/212,2562,2562,1742,195-1.75%7,60053億904万-1.66%182.9
01/182,2162,2502,2162,234+0.9%6,00054億337万-0.62%18.322.95
01/172,2082,2472,2002,214-0.27%9,10053億5500万-2.08%18.162.93
01/162,2142,2502,2032,220+0.27%4,20053億6951万-2.33%18.212.94
01/152,1542,2392,1522,214+1.37%7,10053億5500万-3.11%18.162.93
01/112,1852,2302,1712,184-0.5%6,40052億8244万-4.96%17.912.89
01/102,1722,1962,1622,195+1.06%8,90053億904万-5.02%182.9
01/092,2122,2282,1522,172-1.18%16,20052億5341万-6.58%17.812.87
01/082,1562,2502,1562,198+1.48%31,70053億1630万-6.03%18.032.91
01/072,2012,2012,1522,166+3.09%6,60052億3890万-7.71%17.762.86
01/042,1102,1102,0602,101-1.68%5,60050億8168万-10.6%17.232.78
2018
12/282,0912,1532,0652,137+1.47%14,70051億6876万-9.33%17.532.83
12/272,1292,1392,0802,106+3.95%15,00050億9378万-10.8%17.272.79
12/262,0002,0401,9612,026+4.54%29,10049億28万-14.44%16.612.68
12/251,9612,0111,9321,938-8.97%61,00046億8744万-18.57%15.892.56
12/212,1942,1942,0472,129-3.62%61,30051億4941万-11.07%17.462.82
12/202,2552,3012,1752,209-3.28%30,40053億4290万-8.03%18.122.92
12/192,3002,3032,2552,284-0.04%12,90055億2431万-5.15%18.733.02
12/182,3682,3682,2852,285-4.59%25,60055億2672万-5.34%18.743.02
12/172,4422,4522,3752,395-1.92%9,50057億9278万-0.99%19.643.17
12/142,5692,5702,4372,442-3.44%17,50059億646万+0.83%20.033.23
12/132,4752,5302,4492,529+2.47%10,60061億1689万+4.42%20.743.34
12/122,3542,5002,3542,468+5.52%17,20059億6935万+2.15%20.243.26
12/112,4172,4392,3322,339-3.47%27,20056億5733万-3.07%19.183.09
12/102,5592,5592,4202,423-6.27%19,90058億6051万+0.29%19.873.2
12/072,5992,6692,5582,585+0.58%29,10062億5233万+7%21.23.42
12/062,5872,5872,4952,570+2.8%27,20062億1605万+6.68%21.083.4
12/052,4562,5462,4202,500-1.3%30,50060億4675万+3.99%20.53.31
12/042,5342,5542,4822,533-0.04%17,30061億2656万+5.59%20.773.35
12/032,5502,5502,5102,534+0.56%11,90061億2898万+6.11%20.783.35
11/302,5262,5262,4712,520-0.24%13,60060億9512万+5.88%20.673.33
11/292,5702,5702,4632,526-0.12%22,70061億963万+6.22%20.723.34
11/282,4502,5442,4012,529+5.38%37,30061億1689万+6.31%20.743.34
11/272,2802,4432,2802,400+6.57%29,30058億488万+0.71%19.683.17
11/262,2852,3152,2452,252-0.71%16,60054億4691万-5.89%18.472.98
11/222,2402,2832,2282,268+1.84%12,50054億8561万-5.89%18.63
11/212,2822,2892,2062,227-2.5%28,40053億8377万-8.24%18.252.94
11/202,3242,3312,2772,284-1.68%12,80055億2157万-6.66%18.723.02