株価チャート

2018/11/29~2019/05/07

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
05/072,1972,2022,0722,097-10.65%4,275,1004598億3320万-10.5%-1.34
04/262,3282,3492,3112,347+0.17%1,836,5005146億5356万-0.09%-1.5
04/252,3122,3442,3082,343+1.03%1,054,9005137億7643万-0.21%-1.5
04/242,3322,3512,3162,319-0.56%1,371,8005085億1368万-1.07%-1.48
04/232,3292,3542,3222,332+0.65%1,238,5005113億6434万-0.38%-1.49
04/222,3402,3512,3082,317-1.03%1,397,5005080億7511万-0.86%-1.48
04/192,3402,3592,3362,341+0.34%1,575,8005133億3787万+0.39%-1.49
04/182,3742,3772,3302,333-1.6%1,323,1005115億8362万+0.34%-1.49
04/172,3992,4172,3662,371+0.04%1,564,1005199億1631万+2.24%-1.51
04/162,3802,3922,3612,370-0.29%1,146,4005196億9703万+2.51%-1.51
04/152,4002,4192,3742,377+1.15%1,510,9005212億3200万+3.26%-1.52
04/122,3862,3892,3432,350-1.55%1,668,9005153億1140万+2.53%-1.5
04/112,4002,4062,3822,387-0.29%1,175,8005234億2482万+4.37%-1.52
04/102,3802,3982,3662,394-1.28%1,039,3005249億5979万+4.91%-1.53
04/092,3902,4272,3872,425+1.13%952,8005317億5751万+6.59%-1.55
04/082,4312,4392,3812,398-0.83%1,427,1005258億3691万+5.73%-1.53
04/052,3722,4212,3612,418+1.55%1,101,7005302億2254万+6.94%-1.54
04/042,4092,4212,3762,381-0.42%1,772,9005221億913万+5.78%-1.52
04/032,3742,4032,3692,391+0.8%1,758,5005243億194万+6.46%-1.53
04/022,3522,3832,3472,372+2.15%1,406,1005201億3559万+5.8%-1.51
04/012,3182,3502,3162,322+0.52%2,270,7005091億7152万+3.71%-1.48
03/292,3092,3162,2962,310+1.14%1,363,2005065億4014万+3.17%21.641.31
03/282,2982,3032,2732,284-0.87%1,261,3005008億3883万+2.01%21.41.3
03/272,2932,3092,2792,304+0.48%1,120,2005052億2446万+2.86%21.591.31
03/262,2712,3022,2612,293+2.05%1,222,3005028億1236万+2.32%21.491.3
03/252,2452,2512,2272,247-2.73%1,113,6004927億2541万+0.18%21.051.27
03/222,3012,3222,2942,310+2.03%1,615,1005065億4014万+2.85%21.641.31
03/202,2392,2642,2312,264+1.03%1,103,8004964億5320万+0.67%21.211.28
03/192,2152,2502,2042,241+0.63%937,9004914億972万-0.53%211.27
03/182,2132,2302,2012,227+1.64%1,076,0004883億3978万-1.29%20.871.26
03/152,1882,2142,1822,191+0.64%1,739,0004804億4565万-2.92%20.531.24
03/142,1892,1972,1612,177-0.09%1,419,8004773億7571万-3.76%20.41.23
03/132,1912,1932,1472,179-0.37%2,096,2004778億1427万-3.84%20.421.24
03/122,1642,2282,1602,187+3.36%3,002,5004795億6853万-3.7%20.491.24
03/112,0512,1612,0512,116-1.17%2,453,6004639億9954万-6.99%19.831.2
03/082,2092,2102,1352,141-3.56%2,337,9004694億8158万-6.14%20.061.21
03/072,2212,2222,1892,220-1.29%1,646,6004868億481万-2.93%20.81.26
03/062,2412,2532,2312,249+0.4%1,241,8004931億6398万-1.62%21.071.28
03/052,2282,2412,2152,240+0.09%1,069,0004911億9044万-2.06%20.991.27
03/042,2042,2442,2042,238+1.04%1,714,4004907億5188万-2.23%20.971.27
03/012,1982,2282,1912,215+1.28%1,642,6004857億841万-3.36%20.751.26
02/282,2522,2552,1842,187-3.02%2,366,6004795億6853万-4.54%20.491.24
02/272,2742,2962,2442,255-0.84%1,540,1004944億7966万-1.53%21.131.28
02/262,3032,3292,2632,274-1.26%1,585,1004986億4601万-0.57%21.311.29
02/252,2972,3082,2482,303-0.73%2,074,0005050億517万+0.83%21.581.31
02/222,3032,3272,2852,320+0.56%1,232,7005087億3296万+1.84%21.741.32
02/212,3102,3252,2832,307-0.04%1,520,1005058億8230万+1.63%21.621.31
02/202,3442,3672,2782,308-1.54%2,046,6005061億158万+1.94%21.631.31
02/192,3492,3622,3342,344-0.09%1,161,2005139億9571万+3.81%21.961.33
02/182,3702,3772,3432,346+1.12%1,562,3005144億3428万+4.31%21.981.33
02/152,3622,3652,3102,320-2.19%1,838,5005087億3296万+3.57%21.741.32
02/142,3722,3832,3432,3720%1,946,3005201億3559万+6.27%22.231.35
02/132,3452,3832,3272,372+2.2%1,849,0005201億3559万+6.75%22.231.35
02/122,2462,3292,2462,321+3.62%2,092,4005089億5224万+4.98%21.751.32
02/082,2792,2932,2172,240-2.95%2,008,9004911億9044万+1.91%20.991.27
02/072,2782,3342,2782,308+0.7%1,805,2005061億158万+5.2%21.631.31
02/062,3052,3252,2752,292+0.09%1,551,9005025億9308万+4.85%21.481.3
02/052,3002,3132,2812,290+0.22%1,417,6005021億5452万+5.19%21.461.3
02/042,2772,3032,2582,285+0.35%1,532,0005010億5811万+5.4%21.411.3
02/012,2802,3212,2662,277-0.44%1,677,3004993億386万+5.27%21.341.29
01/312,2352,3172,2292,287+4%3,584,1005014億9667万+5.83%21.431.3
01/302,2992,3152,1622,199-3.04%5,820,0004821億9990万+1.66%20.61.25
01/292,2772,2872,2192,268-1.31%2,034,1004973億3032万+4.52%21.251.29
01/282,3212,3492,2762,298-0.48%1,587,1005039億877万+5.66%21.531.3
01/252,2502,3092,2392,309+5.15%2,770,1005063億2086万+5.97%21.641.31
01/242,1732,2012,1602,196+1.53%1,179,3004815億4206万+0.5%20.581.25
01/232,1482,1762,1292,163-0.28%1,151,8004743億577万-1.41%20.271.23
01/222,1892,2012,1532,169-1.68%1,184,1004756億2146万-1.59%20.321.23
01/212,1932,2272,1862,206+2.22%2,013,7004837億3487万-0.41%20.671.25
01/182,1052,1722,0932,158+1.98%1,783,4004874億8984万-3.05%21.791.32
01/172,1622,1692,1082,116-1.4%1,772,4004780億209万-5.58%21.361.29
01/162,1852,1962,1222,146-1.01%1,722,3004847億7906万-5.09%21.671.31
01/152,1062,1802,1012,168+2.07%1,653,3004897億4883万-4.95%21.891.32
01/112,1112,1462,1062,124+0.52%1,706,5004798億928万-7.73%21.451.3
01/102,1002,1322,0832,113+0.09%1,248,8004773億2439万-9%21.331.29
01/092,1272,1362,1022,111-0.66%1,830,1004768億7259万-9.9%21.311.29
01/082,0902,1412,0692,125+1.19%1,528,9004800億3518万-10.07%21.461.3
01/072,0912,1162,0662,100+4.79%1,773,3004743億8771万-11.84%21.21.28
01/042,0392,0441,9492,004-6.14%3,122,2004527億141万-16.5%20.231.22
2018
12/282,1172,1522,1172,135+0.71%2,291,4004231億7426万-11.7%18.911.14
12/272,1732,1922,0962,120+2.42%2,056,9004202億114万-12.83%18.781.14
12/262,0782,1092,0352,070+0.83%2,784,4004102億9073万-15.41%18.341.11
12/252,0662,1172,0402,053-5.22%3,670,3004069億2120万-16.68%18.191.1
12/212,1822,2242,1442,166-2.3%2,575,6004293億1871万-12.7%19.191.16
12/202,3112,3152,2052,217-5.5%2,789,3004394億2732万-11.14%19.641.19
12/192,3592,3742,3252,346-1.18%1,727,8004649億9616万-6.5%20.781.26
12/182,3612,4152,3332,374-0.34%1,860,8004705億4599万-5.64%21.031.27
12/172,4002,4222,3692,382-0.96%1,794,8004721億3166万-5.78%21.11.28
12/142,4262,4462,3752,405-2.28%2,589,0004766億9044万-5.24%21.311.29
12/132,4502,4802,4402,461+1.36%1,385,2004877億9009万-3.45%21.81.32
12/122,4332,4692,4192,428+0.54%2,185,6004812億4923万-5.04%21.511.3
12/112,4292,4412,3802,415-0.54%1,992,4004786億7252万-5.81%21.391.29
12/102,4292,4352,3742,428-2.72%2,180,2004812億4923万-5.6%21.511.3
12/072,5382,5762,4822,496-0.83%1,836,1004947億2738万-3.37%22.111.34
12/062,6302,6322,4642,517-4.3%3,568,6004988億8975万-2.78%22.31.35
12/052,5902,6662,5692,630-0.15%2,596,7005212億8726万+1.31%23.31.41
12/042,7092,7142,6162,634-2.15%1,635,5005220億8009万+1.7%23.331.41
12/032,6882,7422,6772,692+2.32%1,840,8005335億7616万+4.14%23.851.44
11/302,6202,6492,6032,631-0.23%1,272,0005214億8547万+2.06%23.311.41
11/292,6512,6742,6162,637+0.84%1,338,6005226億7472万+2.45%23.361.41