株価チャート

2018/11/16~2019/04/17

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
04/171,3241,3491,3171,348+2.51%4,209,6008516億7176万+5.39%69.990.72
04/161,2971,3201,2931,3150%3,365,0008308億2223万+3.14%68.280.7
04/151,3281,3291,3101,315-0.23%3,877,6008308億2223万+3.38%68.280.7
04/121,3291,3291,3141,318-0.23%2,682,4008327億1764万+3.94%68.430.71
04/111,3131,3291,3061,321+0.38%3,198,1008346億1305万+4.43%68.590.71
04/101,3111,3241,3061,316-1.2%3,474,1008314億5403万+4.11%68.330.71
04/091,2961,3351,2921,332+2.78%6,045,2008415億6290万+5.55%69.160.71
04/081,3081,3081,2901,296-0.92%2,815,5008188億1795万+2.78%67.290.69
04/051,2851,3101,2841,308+1.4%2,823,0008263億9960万+3.65%67.910.7
04/041,2851,2961,2821,290-0.31%2,366,9008150億2713万+2.22%66.980.69
04/031,2971,2991,2881,294+0.23%2,326,6008175億5434万+2.45%67.190.69
04/021,2871,3001,2861,291+2.06%4,072,9008156億5893万+2.22%67.030.69
04/011,2561,2741,2441,265+2.1%4,434,0007992億3203万+0.08%65.680.68
03/291,2541,2541,2381,239-0.24%3,151,6007828億512万-2.06%12.360.65
03/281,2471,2481,2291,242-0.88%3,149,6007847億54万-1.97%12.390.65
03/271,2581,2661,2441,253-1.49%3,049,4007916億5038万-1.26%12.50.66
03/261,2531,2751,2451,272+2.58%4,285,4008036億5466万+0.16%12.690.67
03/251,2431,2451,2271,240-1.98%3,535,7007834億3693万-2.36%12.370.65
03/221,2651,2701,2611,265+0.72%3,009,9007992億3203万-0.47%12.620.66
03/201,2571,2591,2521,256+0.32%1,741,1007935億4579万-1.34%12.530.66
03/191,2541,2581,2471,252-0.48%1,906,6007910億1858万-1.8%12.490.66
03/181,2541,2631,2471,258+1.62%2,698,6007948億940万-1.41%12.550.66
03/151,2381,2471,2341,238+0.81%3,364,4007821億7332万-2.98%12.350.65
03/141,2431,2501,2281,228-0.16%1,977,8007758億5528万-3.99%12.250.64
03/131,2421,2551,2261,230-1.44%2,876,4007771億1889万-3.83%12.270.64
03/121,2251,2541,2191,248+1.88%3,896,1007884億9136万-2.35%12.450.65
03/111,2151,2311,2131,225+0.25%2,604,4007739億5987万-4.07%12.220.64
03/081,2411,2491,2181,222-2.4%4,376,8007720億6446万-4.23%12.190.64
03/071,2781,2821,2481,252-2.03%4,108,4007910億1858万-1.8%12.490.66
03/061,2731,2861,2701,278-0.08%2,832,7008074億4548万+0.39%12.750.67
03/051,2851,2971,2751,279-2.22%4,365,5008080億7728万+0.79%12.760.67
03/041,3261,3301,3061,308-0.91%3,112,3008263億9960万+3.24%13.050.68
03/011,3141,3221,3031,320+0.92%3,341,1008339億8125万+4.51%13.160.69
02/281,3041,3111,2881,308-0.38%3,459,8008263億9960万+3.97%13.050.68
02/271,3061,3151,3011,313+0.77%2,912,2008295億5862万+4.7%13.090.69
02/261,3071,3101,3001,303+0.39%2,652,2008232億4058万+4.32%130.68
02/251,2991,3031,2921,298+0.85%2,137,0008200億8156万+4.17%12.950.68
02/221,2791,2881,2791,287-0.23%1,851,5008131億3172万+3.71%12.840.67
02/211,2871,3041,2831,2900%3,175,9008150億2713万+4.28%12.870.68
02/201,2901,2971,2861,290+0.86%2,252,3008150億2713万+4.71%12.870.68
02/191,2811,2841,2721,279-0.39%2,889,5008080億7728万+4.24%12.760.67
02/181,3021,3051,2811,284+0.86%2,811,7008112億3630万+4.99%12.810.67
02/151,2731,2791,2651,273-1.85%4,546,8008042億8646万+4.43%12.70.67
02/141,2931,3011,2871,297-0.77%3,418,0008194億4976万+6.75%12.940.68
02/131,3001,3181,2971,307+1%5,405,4008257億6780万+8.02%13.040.68
02/121,2841,3091,2831,294+2.7%4,895,5008175億5434万+7.48%12.910.68
02/081,2701,2891,2501,260-3.08%7,355,9007960億7301万+5.26%12.570.66
02/071,3001,3291,2851,300+6.38%14,280,1008213億4517万+9.06%12.970.68
02/061,2271,2301,2131,222+0.58%2,905,0007720億6446万+3.12%12.190.64
02/051,2251,2271,2121,215-0.33%2,351,3007676億4183万+2.97%12.120.64
02/041,2061,2211,2031,219+1.5%2,838,0007701億6905万+3.74%12.160.64
02/011,2021,2061,1951,201+0.17%2,387,4007587億9657万+2.39%11.980.63
01/311,2141,2191,1961,199+0.76%3,182,8007575億3297万+2.22%11.960.63
01/301,1971,2031,1851,190-0.5%3,239,6007518億4673万+1.36%11.870.62
01/291,1991,2061,1881,196-1.24%3,565,0007556億3755万+1.7%11.930.63
01/281,2231,2331,2071,211-0.41%2,854,3007651億1461万+2.89%12.080.63
01/251,2011,2181,2011,216+0.83%2,969,4007682億7363万+3.14%12.130.64
01/241,1911,2081,1851,206+0.92%2,612,2007619億5559万+2.2%12.030.63
01/231,2001,2021,1901,195-0.83%2,204,3007550億575万+1.19%11.920.63
01/221,2151,2241,1981,205-0.5%2,578,0007613億2379万+1.95%12.020.63
01/211,2041,2181,2011,211+1.76%4,285,4007651億1461万+2.45%12.080.63
01/181,1701,1951,1651,190+1.62%4,063,0007518億4673万+0.59%11.870.62
01/171,1791,1871,1541,171+0.43%4,637,5007398億4245万-1.18%11.680.61
01/161,1571,1711,1401,166-0.09%4,626,7007366億8343万-1.77%11.630.61
01/151,1761,1841,1621,167-1.44%4,926,6007373億1524万-1.93%11.640.61
01/111,1781,1921,1741,184+0.94%3,676,4007480億5591万-0.75%11.810.62
01/101,1791,1911,1671,173-1.18%4,030,7007411億606万-1.76%11.70.61
01/091,1731,1951,1701,187+1.19%4,342,8007499億5132万-0.75%11.840.62
01/081,1511,1801,1511,173+2.27%4,448,2007411億606万-2.09%11.70.61
01/071,1411,1601,1411,147+3.33%4,837,9007246億7916万-4.42%11.440.6
01/041,0991,1111,0851,110-2.2%5,501,3007013億241万-7.65%11.070.58
2018
12/281,1291,1501,1241,135-0.7%3,481,5007170億9751万-5.73%11.320.59
12/271,1351,1471,1221,143+5.25%6,164,9007221億5194万-5.15%11.40.6
12/261,0871,1061,0701,086+0.28%6,126,5006861億3912万-10.02%10.830.57
12/251,1291,1341,0791,083-8.06%7,046,1006842億4370万-10.57%10.80.57
12/211,1811,1931,1711,178-1.92%5,306,2007442億6508万-3.05%11.750.62
12/201,2181,2241,1941,201-2.67%5,890,4007587億9657万-1.23%11.980.63
12/191,2291,2401,2221,234+0.33%4,270,2007796億4611万+1.48%12.310.65
12/181,2221,2461,2141,230-0.24%4,162,3007771億1889万+1.32%12.270.64
12/171,2411,2481,2281,233-0.64%3,500,6007790億1430万+1.65%12.30.65
12/141,2511,2611,2341,241-1.51%4,389,8007840億6873万+2.31%12.380.65
12/131,2501,2671,2391,260+2.69%5,958,6007960億7301万+3.96%12.570.66
12/121,2191,2461,2171,227+1.83%4,881,8007752億2348万+1.4%12.240.64
12/111,2191,2201,1941,205-1.31%4,059,2007613億2379万-0.41%12.020.63
12/101,2241,2281,2091,221-1.61%4,295,8007714億3265万+0.83%12.180.64
12/071,2301,2481,2221,241+1.39%5,975,0007840億6873万+2.48%12.380.65
12/061,2251,2341,2161,224-0.41%4,333,2007733億2807万+1.16%12.210.64
12/051,2121,2341,2101,229-0.49%4,144,8007764億8709万+1.57%12.260.64
12/041,2401,2501,2301,235-1.2%5,356,8007802億7791万+2.15%12.320.65
12/031,2261,2631,2251,250+3.31%6,901,0007897億5497万+3.56%12.470.65
11/301,2121,2281,1981,210-1.39%7,355,6007644億8281万+0.41%12.070.63
11/291,2241,2361,2181,227+0.57%5,094,2007752億2348万+1.83%12.240.64
11/281,2171,2211,1981,220+0.08%4,614,2007708億85万+1.16%12.170.64
11/271,2151,2271,2141,219+1.67%4,836,2007701億6905万+0.99%12.160.64
11/261,1851,2031,1821,199+1.78%4,356,7007575億3297万-0.83%11.960.63
11/221,1661,1821,1611,178+1.29%3,363,0007442億6508万-2.81%11.750.62
11/211,1491,1681,1471,163-1.36%4,374,9007347億8802万-4.36%11.60.61
11/201,1601,1791,1561,179-0.08%3,648,0007448億9689万-3.44%11.760.62
11/191,1801,1881,1711,180-0.59%4,402,0007455億2869万-3.67%11.770.62
11/161,2061,2101,1811,187-1.74%5,437,0007499億5132万-3.34%11.840.62