株価チャート

2018/11/15~2019/04/16

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
04/161,5571,5891,5341,547+0.45%94,40098億7909万-9.16%66.232.75
04/151,4841,5541,4841,540-3.99%215,80098億3439万-10.62%65.932.73
04/121,6201,6221,5861,604-1.84%171,300102億4309万-7.18%68.672.85
04/111,6351,6781,6151,634-0.61%175,800104億3467万-4.94%69.962.9
04/101,6351,7231,5961,644-0.24%362,900104億9853万-3.8%70.382.92
04/091,7021,7021,6281,648-3.17%227,700105億2408万-2.77%70.552.93
04/081,7081,7311,6821,702-1.68%177,700108億6892万+1.37%72.873.02
04/051,7701,8181,7151,731+1.76%382,900110億5411万+4.28%74.113.07
04/041,7301,7341,6781,701-2.13%147,700108億6253万+3.72%72.823.02
04/031,6731,7941,6661,738+6.3%556,200110億9881万+7.22%74.413.09
04/021,7011,7101,6291,635-4.55%133,300104億4106万+2.12%702.9
04/011,7341,7451,6911,713+0.59%123,500109億3917万+8.14%73.343.04
03/291,7201,7271,6601,703-1.16%167,700108億7531万+9.03%108.633.17
03/281,7411,7601,7061,723-2.1%123,600110億302万+11.81%109.913.21
03/271,7431,8751,7301,760-0.85%237,200112億3931万+15.79%112.273.28
03/261,7151,7861,6631,775+2.9%265,800113億3510万+18.57%113.233.3
03/251,6941,7911,6911,725-4.01%276,000110億1580万+16.95%110.043.21
03/221,7291,8801,7291,797+3.93%523,300114億7559万+23.68%114.633.35
03/201,7701,7841,6901,729-3.41%304,900110億4134万+21.08%110.293.22
03/191,8011,8221,7311,790-4.02%407,000114億3088万+27.4%114.183.33
03/181,9472,0751,8221,865-2.92%1,824,700119億983万+35.24%118.973.47
03/151,5891,9211,5361,921+25.64%2,334,500122億6745万+42.3%122.543.58
03/141,7031,7201,5201,529-11.16%488,90097億6415万+15.83%97.542.85
03/131,6651,7901,6601,721+1.83%620,300109億9025万+31.57%109.783.2
03/122,0312,0351,6661,690-17.76%1,939,600107億9229万+31.11%107.813.15
03/111,8602,0551,7402,055+24.17%2,032,600131億2317万+61.81%131.093.83
03/081,4901,6891,4591,655+18.21%1,592,400105億6878万+34.01%105.573.08
03/071,3721,4701,3501,400+1.97%512,00089億4036万+15.23%89.312.61
03/061,3031,5871,2991,373+6.02%1,393,80087億6793万+13.94%87.582.56
03/051,2521,3211,2461,295+2.94%97,40082億6983万+8.1%82.612.41
03/041,2101,2671,2031,258+3.37%101,30080億3355万+5.18%80.252.34
03/011,2581,2811,1901,217-2.09%167,80077億7172万+1.67%77.632.27
02/281,1991,2591,1481,243+2.81%148,20079億3776万+3.67%79.292.31
02/271,2381,2381,1901,209-2.34%45,90077億2064万+0.83%77.122.25
02/261,2221,2531,1901,238+2.82%78,10079億583万+3.17%78.972.31
02/251,1911,2231,1911,204+1.69%28,00076億8871万+0.33%76.82.24
02/221,1601,1881,1551,184+1.11%18,20075億6099万-1.58%75.532.2
02/211,1981,1981,1601,171-2.25%44,20074億7797万-2.9%74.72.18
02/201,1911,2261,1611,198+0.34%44,40076億5039万-0.83%76.422.23
02/191,2151,2151,1831,194-0.83%15,80076億2485万-1.16%76.172.22
02/181,1921,2141,1741,204+0.75%36,60076億8871万-0.17%76.82.24
02/151,1661,1961,1491,195+1.79%37,90076億3123万-0.67%76.232.22
02/141,1311,1781,1311,174+2.26%26,30074億9713万-2.33%74.892.19
02/131,1331,1491,1251,148+0.7%44,00073億3109万-4.41%73.232.14
02/121,1161,1501,1161,140+1.15%29,30072億8000万-4.92%72.722.12
02/081,1621,1621,1141,127-4.81%37,60071億9699万-5.69%71.892.1
02/071,2111,2131,1801,184-2.79%24,10075億6099万-0.92%75.532.2
02/061,2591,2601,2061,218-2.09%36,80077億7811万+2.27%77.72.27
02/051,2701,2821,2271,244+1.22%36,70079億4414万+5.16%79.362.32
02/041,2231,2381,1971,229+5.67%60,60078億4835万+4.86%78.42.29
02/011,1561,1811,1501,163-0.77%24,80074億2688万-0.26%74.192.17
01/311,1491,1781,1321,172+2.09%48,90074億8435万+0.77%74.762.18
01/301,2171,2171,1481,148-4.25%49,30073億3109万-1.46%73.232.14
01/291,2401,2401,1851,199-4.08%53,90076億5678万+2.48%76.482.23
01/281,2801,2901,2341,250-2.42%47,30079億8246万+6.38%79.742.33
01/251,2721,2971,2621,281+1.51%29,50081億8043万+8.65%81.722.39
01/241,2271,2761,2201,262+2.85%30,20080億5909万+6.68%80.52.35
01/231,2621,2621,2191,227-1.21%24,80078億3558万+3.37%78.272.28
01/221,2301,2821,2091,242+0.81%51,70079億3137万+4.28%79.232.31
01/211,2911,2911,2081,232-4.05%62,00078億6751万+2.92%78.592.29
01/181,2661,3281,2661,284+1.42%19,70081億9958万+6.64%81.912.39
01/171,2211,3161,2001,266+3.35%64,80080億8464万+4.63%80.762.36
01/161,1851,2381,1851,225+3.73%51,60078億2281万+0.82%78.142.28
01/151,1501,1901,1341,181+2.43%31,00075億4183万-3.51%75.342.2
01/111,1231,1621,1231,153+2.04%28,40073億6302万-6.64%73.552.15
01/101,1441,1491,1031,130-3.75%62,40072億1614万-9.53%72.082.1
01/091,1791,1811,1001,174+2.18%84,50074億9713万-7.12%74.892.19
01/081,1021,2461,1021,149+4.26%129,40073億3748万-10.16%73.32.14
01/071,0701,1051,0441,102+5.96%83,80070億3734万-14.71%70.32.05
01/041,1001,1011,0061,040-7.06%100,80066億4141万-20.43%66.341.94
2018
12/281,0661,1241,0641,119+2.1%43,60071億4590万-15.42%71.382.08
12/271,0501,1061,0301,096+8.51%58,00069億9902万-17.84%69.912.04
12/261,0301,0379851,010+3.59%45,90064億4983万-25.02%64.431.88
12/259691,034966975-9.22%92,20062億2632万-28.52%62.21.82
12/211,1191,1221,0421,074-2.01%64,50068億5853万-22.34%68.512
12/201,1901,1991,0781,096-9.5%89,80069億9902万-21.6%69.912.04
12/191,2801,2801,2041,211-5.32%59,00077億3341万-14.24%77.252.25
12/181,3101,3241,2771,279-3.11%45,20081億6765万-10.12%81.592.38
12/171,3791,3791,3181,320-2.15%36,60084億2948万-7.69%84.22.46
12/141,3581,3761,3491,349-1.53%23,20086億1467万-6.06%86.052.51
12/131,3551,3931,3541,370+0.59%38,00087億4878万-4.93%87.392.55
12/121,3431,3791,3371,362+1.49%31,70086億9769万-5.81%86.882.54
12/111,4001,4001,3351,342-3.24%30,70085億6997万-7.51%85.612.5
12/101,4201,4201,3761,387-1.91%40,80088億5734万-4.67%88.482.58
12/071,4111,4271,3841,414-0.07%57,00090億2976万-2.95%90.22.63
12/061,4831,4981,4091,415+0.86%140,40090億3615万-2.95%90.262.63
12/051,4401,4411,4011,403-2.57%37,80089億5951万-3.77%89.52.61
12/041,4601,4611,4231,440-1.91%36,30091億9579万-1.17%91.862.68
12/031,4911,5151,4621,468-2%26,00093億7460万+1.03%93.642.73
11/301,4941,5041,4771,498-0.6%37,90095億6618万+3.38%95.562.79
11/291,5571,5601,4871,507-1.95%45,90096億2365万+4.22%96.132.81
11/281,4781,5401,4781,537+2.81%45,50098億1523万+6.44%98.052.86
11/271,4811,4961,4621,495+1.56%43,40095億4702万+3.53%95.372.78
11/261,4361,4781,4311,472+3.37%41,70094億15万+1.66%93.92.74
11/221,4011,4441,4011,424+0.78%21,70090億9362万-1.59%90.842.65
11/211,4001,4401,3881,413+0.64%23,90090億2337万-2.42%90.142.63
11/201,4091,4351,4021,404-2.97%20,40089億6590万-3.17%89.562.61
11/191,4191,4541,4161,447+0.49%11,60092億4050万-0.28%92.32.69
11/161,4781,4781,4201,440-0.76%29,30091億9579万-0.76%91.862.68
11/151,4171,4781,4171,451+0.28%15,60092億6604万0%92.562.7