株価チャート

2018/11/28~2019/04/26

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
04/26293293285285-1.38%12,10025億117万+0.71%-1.94
04/25293295288289-1.37%15,70025億3628万+2.48%-1.96
04/24302302291293-2.33%10,50025億7138万+4.27%-1.99
04/23305305296300-2.28%10,90026億3281万+7.14%-2.04
04/22304307294307-0.32%44,60026億9424万+10.43%-2.09
04/19296312296308+4.76%71,80027億302万+11.19%-2.09
04/18313313294294+1.03%40,50025億8016万+6.91%-2
04/17285325285291+2.46%222,80025億5383万+6.2%-1.98
04/16300300284284-3.07%16,80024億9240万+4.03%-1.93
04/15285296282293+2.09%31,50025億7138万+7.72%-1.99
04/12298298286287-3.69%21,80025億1872万+5.9%-1.95
04/11301305292298-2.93%52,10026億1526万+9.96%-2.03
04/10312328302307-4.06%114,60026億9424万+13.28%-2.09
04/09341365307320+9.22%818,70028億833万+18.08%-2.18
04/08279295279293+6.16%69,60025億7138万+8.52%-1.99
04/05272287267276+1.47%47,70024億2219万+2.22%-1.88
04/04271278271272-0.37%10,10023億8708万+0.37%-1.85
04/03272281264273+3.41%44,00023億9586万+0.37%-1.86
04/02267284262264-4%68,50023億1687万-3.3%-1.79
04/01254310254275+8.27%626,70024億1341万0%-1.87
03/29258258253254-1.17%22,70022億2911万-7.97%-1.63
03/28254260254257+1.18%16,90022億5544万-7.55%-1.65
03/27253257253254+0.4%21,70022億2911万-9.29%-1.63
03/26255258252253-1.17%24,00022億2034万-9.96%-1.63
03/25251296249256+1.19%247,70022億4667万-9.54%-1.65
03/22260280250253-0.78%80,60022億2034万-10.92%-1.63
03/20266266252255-3.41%57,60022億3789万-10.53%-1.64
03/19268268262264-1.49%3,00023億1687万-7.69%-1.7
03/18266268265268+1.13%4,30023億5198万-6.62%-1.72
03/15266266261265+0.76%10,50023億2565万-7.99%-1.7
03/14275275263263-3.31%25,10023億810万-8.68%-1.69
03/13279279263272-2.51%26,80023億8708万-5.56%-1.75
03/12259283259279+6.9%41,30024億4852万-3.13%-1.79
03/11260264257261-2.61%30,40022億9055万-9.38%-1.68
03/08270278268268-4.63%45,60023億5198万-6.94%-1.72
03/07293293281281-4.1%28,50024億6607万-2.09%-1.81
03/06302306292293-2.01%41,80025億7138万+2.09%-1.88
03/052993072972990%24,30026億2404万+4.55%-1.92
03/04305322299299-0.33%126,10026億2404万+4.91%-1.92
03/01299306298300+0.33%28,60026億3281万+5.63%-1.93
02/283073072992990%21,80026億2404万+5.65%-1.92
02/273063062992990%18,80026億2404万+6.03%-1.92
02/26304308298299-1.64%7,20026億2404万+6.41%-1.92
02/25295306293304+1.67%29,70026億6792万+8.19%-1.95
02/22301301294299-0.33%11,80026億2404万+6.79%-1.92
02/21304304300300-1.96%7,80026億3281万+7.14%-1.93
02/20303306293306+1.32%35,80026億8547万+9.68%-1.97
02/19299310292302+0.67%53,10026億5036万+9.03%-1.94
02/18282309275300+6.38%71,40026億3281万+8.7%-1.93
02/15278288268282+0.71%87,50024億7484万+2.92%-1.81
02/142742842732800%45,10024億5729万+2.56%-1.8
02/13271289266280+2.94%162,90024億5729万+2.94%-1.8
02/12292292267272-11.11%205,30023億8708万+0.37%-1.75
02/08267325267306+17.69%877,40026億8547万+13.33%-1.97
02/07262276259260-1.52%17,20022億8177万-2.62%-1.67
02/06266266263264-0.75%8,60023億1687万-1.12%-1.7
02/05270271263266-1.48%7,30023億3443万+0.38%-1.71
02/04264270261270+1.89%15,20023億6953万+2.66%-1.74
02/01262265260265+1.15%6,70023億2565万+1.15%-1.7
01/31269269261262+0.38%9,30022億9932万+0.38%-1.68
01/30278278260261-4.04%19,00022億9055万0%-1.68
01/292722782692720%14,30023億8708万+3.82%-1.75
01/28275284272272-0.37%26,80023億8708万+3.42%-1.75
01/25275281273273-2.5%30,20023億9586万+3.41%-1.76
01/242802862742800%12,50024億5729万+5.26%-1.8
01/23268288265280+2.94%44,40024億5729万+4.87%-1.8
01/22282282271272-4.56%45,40023億8708万+1.49%-1.75
01/21292299285285-1.04%54,60025億117万+5.56%-1.83
01/18288296280288-2.7%55,30025億2750万+5.88%-1.85
01/17269305268296+8.03%131,60025億9771万+8.42%-1.9
01/16261278258274+3.79%30,70024億463万-0.36%-1.76
01/15256267254264-1.49%22,50023億1687万-5.38%-1.7
01/11252270252268+3.08%43,00023億5198万-5.3%-1.72
01/10251261241260+1.96%37,20022億8177万-9.09%-1.67
01/09257264252255-1.92%49,20022億3789万-12.07%-1.64
01/08248271248260+4%74,40022億8177万-11.86%-1.67
01/07252258250250+2.46%46,80021億9401万-16.11%-1.61
01/04231245222244+0.41%64,80021億4135万-19.21%-1.57
2018
12/28237245237243-1.22%41,60021億3258万-20.59%-1.56
12/27240252236246+9.33%68,40021億5891万-20.65%-1.58
12/26246246211225+5.14%120,80019億7461万-28.34%-1.45
12/25220228206214-13.71%255,00018億7807万-32.92%-1.38
12/21265286231248+6.44%260,40021億7646万-23.69%-1.59
12/20262271230233-14.96%169,40020億4482万-29.39%-1.5
12/19276280267274+2.24%67,90024億463万-18.45%-1.76
12/18292293268268-8.22%101,90023億5198万-20.94%-1.72
12/17305305290292-5.5%64,60025億6260万-15.12%-1.88
12/14322323305309-4.04%57,40027億1180万-11.71%-1.99
12/13315323312322+1.9%28,70028億2589万-9.55%-2.07
12/12296318294316+4.98%42,30027億7323万-12.22%-2.03
12/11320320301301-2.27%49,00026億4159万-17.31%-1.94
12/10331331308308-6.95%140,70027億302万-16.3%-1.98
12/073383423313310%74,90029億487万-11.26%-2.13
12/06347350331331-4.34%113,50029億487万-11.97%-2.13
12/05350354346346-2.54%77,50030億3651万-8.71%-2.22
12/04363370355355-2.74%75,10031億1550万-6.82%-2.28
12/03358368357365+1.96%55,30032億326万-4.7%-2.35
11/30364370354358-1.1%73,60031億4182万-6.77%-2.3
11/29370375360362-2.95%113,00031億7693万-6.22%-2.33
11/28344410344373+9.06%484,10032億7346万-4.36%-2.4