株価チャート

2018/11/19~2019/04/18

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
20214/1, 株式分割 1→2
2019
04/181,1631,2021,1051,106-5.87%108,00064億2143万-2.21%37.633.57
04/171,2111,2441,1641,175-4%87,20068億2205万+4.26%39.973.79
04/161,1761,2831,1711,224+3.95%248,80071億654万+8.7%41.643.95
04/151,1571,2051,1571,178+2.84%96,80068億3656万+4.02%40.063.8
04/121,1181,1461,1061,145+3.48%64,40066億4787万+0.62%38.953.69
04/111,1431,1601,1031,107-3.99%98,80064億2433万-2.6%37.643.57
04/101,2061,2751,1511,153-3.6%339,60066億9141万+1.81%39.213.72
04/091,1311,2181,1011,196+5.8%176,40069億4107万+6.27%40.673.85
04/081,1651,1651,0631,130-1.74%109,40065億6078万+1.89%38.443.64
04/051,2351,2471,1501,150-4.49%146,40066億7690万+5.6%39.123.71
04/041,1471,2151,1261,204+6.97%155,60069億9042万+12.95%40.963.88
04/031,1901,2101,1261,126-4.21%120,40065億3465万+8.43%38.293.63
04/021,1751,1951,1121,175+2.17%103,80068億2205万+16.11%39.973.79
04/011,2031,2341,1401,150-6.12%157,20066億7690万+16.99%39.123.71
03/291,2661,2941,2001,225-3.24%191,80071億1235万+28.14%33.384.37
03/281,2371,2721,1801,266+3.56%179,00073億5039万+36.72%34.54.51
03/271,1731,2251,1001,223+4.98%210,40070億9783万+36.74%33.314.36
03/261,1341,1881,1031,165+3.97%236,00067億6108万+35.09%31.734.15
03/251,0151,1441,0151,120+7.69%225,20065億272万+34.45%30.523.99
03/221,0251,1051,0131,040+4.31%297,20060億3824万+29.03%28.343.71
03/209501,021945997+5.5%272,00057億8858万+27.49%27.173.55
03/19960962902945-3.47%162,20054億8667万+24.18%25.753.37
03/189601,067958979+3.05%245,60056億8407万+31.59%26.683.49
03/151,1051,120940950-17.57%448,20055億1570万+31.03%25.893.39
03/141,0411,1941,0211,153+14.79%1,223,20066億9141万+62.55%31.44.11
03/131,0881,1359751,004-11.74%551,20058億2922万+46.57%27.363.58
03/121,3511,3601,1381,138-18.02%616,40066億432万+70.28%314.05
03/111,3331,4951,3331,388+4.76%1,409,40080億5582万+114.78%37.814.94
03/081,1051,3481,0771,325+19.76%2,726,00076億9004万+116.07%36.094.72
03/079701,1909501,106+11.72%1,727,20064億2143万+90.03%30.143.94
03/061,0251,172910990+0.15%2,128,00057億4794万+76.79%26.983.53
03/05829989794989+25.36%1,451,80057億3923万+82.04%26.943.52
03/04660789657789+23.49%632,20045億7803万+49.62%21.492.81
03/01582639572639+12.71%262,80037億713万+23.03%17.42.28
02/28513596513567+10.32%301,60032億8909万+9.36%15.442.02
02/27459523459514+10.79%82,00029億8138万-1.06%13.991.83
02/264644644554640%18,80026億9108万-11.21%12.631.65
02/25457464451464+0.65%34,20026億9108万-12.22%12.631.65
02/22465470458461-2.54%11,20026億7366万-13.76%12.551.64
02/21478486466473+0.53%75,00027億4333万-12.34%12.881.68
02/20434472433470+10.2%115,00027億2882万-13.6%12.811.67
02/19427436422427-1.73%81,40024億7625万-22.17%11.621.52
02/18444454432434-1.59%59,20025億1980万-21.8%11.831.55
02/15430443428441+0.23%71,80025億6044万-21.39%12.021.57
02/14449454439440-10.84%201,80025億5464万-22.26%11.991.57
02/13494501488494-1.69%110,20028億6526万-13.87%13.451.76
02/12513513502502-3.74%55,20029億1461万-12.85%13.681.79
02/08529533516522-3.25%23,40030億2782万-9.62%14.211.86
02/07554554516539-2.71%30,80031億2943万-6.59%14.691.92
02/06581581531554-4.48%53,80032億1652万-4.15%15.11.97
02/05580585568580+0.61%23,00033億6748万+0.52%15.82.07
02/04576590572577+2.76%24,60033億4715万+0.44%15.712.05
02/01560565552561+0.27%19,60032億5716万-2.09%15.292
01/31561569560560+0.45%14,60032億4845万-2.36%15.251.99
01/30571593556557-2.37%15,00032億3394万-2.96%15.181.98
01/29572576569571-1.72%11,00033億1232万-0.95%15.552.03
01/28593593578581-1.94%17,80033億7038万+0.43%15.822.07
01/25609613592592-2.07%41,00034億3715万+1.54%16.132.11
01/24599607595605+1.94%7,20035億972万+2.81%16.472.15
01/23599607588593-0.75%13,00034億4295万0%16.162.11
01/22599610588598-2.21%29,80034億6908万-0.42%16.282.13
01/21622632597611-0.49%81,60035億4746万+0.16%16.652.18
01/18591615591614+3.89%22,40035億6488万-1.13%16.732.19
01/17584591580591+1.29%6,20034億3134万-6.78%16.12.11
01/16579585576584+0.6%3,00033億8780万-9.81%15.92.08
01/15592592564580-2.77%7,80033億6748万-12.39%15.82.07
01/11595612588597+2.4%20,40034億6327万-11.89%16.252.13
01/10575588573583+1.04%6,40033億8199万-15.95%15.872.08
01/09588602575577-4.32%30,60033億4715万-18.69%15.712.05
01/08584603582603+4.87%25,40034億9811万-16.9%16.422.15
01/07551589550575+8.29%23,40033億3554万-22.26%15.652.05
01/04511537505531+0.86%14,60030億8008万-29.74%14.461.89
2018
12/28537549523526-4.71%40,60030億5395万-31.87%14.331.87
12/27550560544552+3.86%26,20032億491万-30.13%15.041.97
12/26526548515532+4.01%23,40030億8588万-34.14%14.481.89
12/25525530511511-5.46%71,20029億6686万-37.83%13.921.82
12/21563571527541-3.91%102,00031億3814万-35.5%14.731.93
12/20583597563563-5.62%30,60032億6587万-34.06%15.332
12/19589604582596+1.27%28,40034億6037万-31.26%16.242.12
12/18619619589589-7.32%103,60034億1683万-33.13%16.042.1
12/17694694635635-8.63%24,20036億8681万-29.21%17.32.26
12/14726726688695-3.47%20,80040億3517万-23.96%18.942.48
12/13729767720720-0.83%9,40041億8032万-22.58%19.622.57
12/12725746701726-5.41%37,00042億1515万-23.01%19.782.59
12/11841841763768-9.01%26,00044億5610万-19.55%20.912.73
12/10890890840844-5.81%13,20048億9736万-12.59%22.983.01
12/07939939896896-4.63%9,00051億9927万-7.78%24.43.19
12/06928940920939+1.24%2,40054億5183万-3.49%25.593.35
12/05921944921928-2.37%5,20053億8506万-4.77%25.273.31
12/04966966950950-1.14%3,40055億1570万-2.46%25.893.39
12/03970977915961-2.88%6,60055億7956万-0.83%26.193.42
11/309941,000975990+1.59%23,00057億4503万+2.01%26.963.53
11/299759949629740%5,40056億5504万0%26.543.47
11/28961999951974+1.35%11,60056億5504万-0.41%26.543.47
11/27955975955961-1.44%1,60055億7956万-2.34%26.193.42
11/26935995923975+2.09%8,00056億6085万-1.42%26.573.47
11/22975975955955-2.05%80055億4473万-3.83%26.023.4
11/21960994951975-0.51%10,60056億6085万-2.21%26.573.47
11/208951,000895980+7.1%12,40056億8988万-2%26.73.49
11/19900923885915+1.61%4,60053億1249万-8.77%24.933.26