株価チャート

2018/11/13~2019/04/12

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
04/121,9241,9431,8431,862-2.21%159,200240億9174万+15.94%-1.96
04/111,9711,9791,8991,904-4.9%176,500246億3516万+19.67%-2
04/102,0562,0881,9812,002-0.65%361,300259億315万+27.11%-2.1
04/091,9502,0611,8912,015-0.25%466,900260億7135万+29.58%-2.12
04/082,1182,1802,0082,020+1.35%549,900261億3605万+31.51%-2.12
04/052,1032,2201,9661,993-7.13%965,300257億8670万+31.38%-2.09
04/041,9002,2501,8462,146+13.61%2,228,800277億6631万+43.26%-2.25
04/031,8001,9661,7661,889+5.71%1,173,000244億4108万+28.15%-1.98
04/021,7491,8881,6611,787+6.37%1,271,000231億2134万+22.4%-1.88
04/011,4101,6801,4051,680+21.74%1,163,800217億3691万+15.78%-1.77
03/291,3811,3881,3461,380-0.07%20,100178億5532万-4.5%13.321.34
03/281,3981,3981,3451,381-0.86%23,700178億6826万-4.89%13.331.34
03/271,4011,4041,3711,393+1.09%24,200180億2352万-4.59%13.451.36
03/261,3751,3981,3611,378+1.92%44,800178億2944万-6.07%13.311.34
03/251,3831,3831,3401,352-4.32%39,900174億9303万-8.34%13.051.32
03/221,3891,4141,3591,413+2.17%22,900182億8229万-4.78%13.641.38
03/201,3571,3851,3541,383+1.77%26,500178億9413万-6.81%13.351.35
03/191,3881,3881,3581,359-2.09%19,500175億8361万-8.42%13.121.32
03/181,3731,3951,3591,388+1.02%29,700179億5883万-6.53%13.41.35
03/151,3911,4101,3741,374-0.36%18,600177億7768万-7.29%13.271.34
03/141,4201,4201,3781,379-1.36%14,500178億4238万-7.01%13.321.34
03/131,4221,4441,3951,398-2.65%16,000180億8821万-5.8%13.51.36
03/121,4421,4691,4271,436+1.2%20,700185億7988万-3.23%13.871.4
03/111,4151,4301,3951,419-0.14%18,500183億5992万-4.25%13.71.38
03/081,4501,4501,4141,421-3.99%32,000183億8580万-3.99%13.721.38
03/071,5001,5011,4711,480-1.73%20,800191億4918万+0.14%14.291.44
03/061,5091,5371,4811,506-0.4%18,100194億8559万+2.17%14.541.47
03/051,5221,5371,5081,512-1.88%13,200195億6322万+2.86%14.61.47
03/041,5301,5471,5231,541+0.59%11,200199億3844万+5.19%14.881.5
03/011,5211,5381,5151,532+0.86%17,200198億2199万+4.86%14.791.49
02/281,5421,5461,5161,519-2.57%13,100196億5379万+4.18%14.671.48
02/271,5001,5771,5001,559+2.16%39,500201億7133万+7.07%15.051.52
02/261,5601,5611,5121,526-2.05%23,000197億4436万+4.95%14.731.49
02/251,5421,5721,5371,558+1.1%15,900201億5839万+7.23%15.041.52
02/221,5481,5561,5311,541-1.15%21,100199億3844万+6.28%14.881.5
02/211,5881,5881,5531,559-0.76%15,000201億7133万+7.67%15.051.52
02/201,5751,5921,5531,571-0.25%16,100203億2660万+8.64%15.171.53
02/191,5641,6071,5321,575+0.06%25,200203億7835万+9.15%15.211.53
02/181,5651,5921,5411,574+0.58%42,600203億6541万+9.31%15.21.53
02/151,6231,7131,5301,565+10.76%252,200202億4897万+8.76%15.111.52
02/141,4231,4291,3981,413+1%17,500182億8229万-1.46%13.641.38
02/131,3991,4171,3811,399+2.19%19,000181億115万-2.44%13.511.36
02/121,3301,3801,3301,369+3.17%14,700177億1299万-4.53%13.221.33
02/081,3591,3651,3151,327-4.12%19,500171億6957万-7.27%12.811.29
02/071,4081,4081,3751,384-1.7%12,300179億707万-3.28%13.361.35
02/061,4041,4321,3951,408+0.28%11,700182億1760万-1.47%13.61.37
02/051,3841,4161,3701,404+1.45%21,200181億6584万-1.27%13.561.37
02/041,3651,4001,3651,384+0.51%15,500179億707万-1.98%13.361.35
02/011,3801,3901,3671,377+0.07%14,300178億1650万-2.27%13.31.34
01/311,3691,4091,3691,376+0.07%20,700178億356万-2.41%13.291.34
01/301,4051,4131,3721,375-2.14%19,100177億9062万-2.83%13.281.34
01/291,4151,4351,3621,405+1.44%28,800181億7878万-1.06%13.571.37
01/281,4491,4501,3671,385-4.42%45,400179億2001万-2.94%13.371.35
01/251,4291,4881,4291,449+0.56%16,000187億4808万+0.91%13.991.41
01/241,4501,4611,4301,441-1.57%20,900186億4457万-0.28%13.911.4
01/231,4671,5001,4571,464-2.98%14,900189億4216万+0.76%14.141.43
01/221,5071,5151,4651,509+0.2%20,700195億2440万+3.5%14.571.47
01/211,5371,5371,4951,506+0.33%18,600194億8559万+2.8%14.541.47
01/181,4931,5331,4931,501+0.74%14,100194億2089万+1.76%14.491.46
01/171,4981,5241,4741,490+0.13%12,700192億7857万+0.2%14.391.45
01/161,5011,5231,4801,488-1.13%14,100192億5269万-0.93%14.371.45
01/151,4861,5241,4601,505+0.27%26,100194億7265万-0.86%14.531.47
01/111,5381,5811,4911,501-3.04%39,300194億2089万-2.28%14.491.46
01/101,5621,5651,4491,548+8.1%58,600200億2901万-0.32%14.951.51
01/091,4291,4571,4111,432+0.28%16,500185億2813万-8.62%13.831.39
01/081,3851,4621,3851,428+3.1%24,800184億7637万-9.91%13.791.39
01/071,3501,3891,3281,385+6.13%30,100179億2001万-13.55%13.371.35
01/041,2791,3111,2531,305-1.21%23,200168億8492万-19.34%12.61.27
2018
12/281,3131,3411,3001,321-1.64%32,600170億9194万-19.3%12.761.29
12/271,3831,3831,3091,343+8.92%39,800173億7659万-18.85%12.971.31
12/261,2391,2861,2001,233+7.31%62,400159億5334万-26.12%11.911.2
12/251,1981,2151,1281,149-12.95%91,800148億6649万-31.97%11.091.12
12/211,3951,3951,2681,320-5.44%58,900170億7900万-22.81%12.751.29
12/201,4951,4951,3901,396-6.68%43,600180億6234万-19.12%13.481.36
12/191,5011,5481,4941,496-0.99%29,000193億5620万-14.12%14.441.46
12/181,5231,5441,5031,511-3.7%29,200195億5028万-13.9%14.591.47
12/171,6211,6211,5601,569-3.21%31,600203億72万-11.31%15.151.53
12/141,6731,6861,6211,621-2.05%30,300209億7353万-8.98%15.651.58
12/131,6301,6881,6301,655+0.98%31,100214億1344万-7.59%15.981.61
12/121,6171,6501,6161,639+1.74%19,500212億642万-8.89%15.831.6
12/111,6721,6971,6001,611-3.65%32,700208億4414万-10.8%15.561.57
12/101,7221,7221,6691,672-5.11%21,900216億3340万-7.93%16.141.63
12/071,8041,8041,7501,762-2.33%17,300227億9788万-3.45%17.011.72
12/061,8701,8701,7791,804-2.8%23,900233億4130万-1.37%17.421.76
12/051,8401,9131,8321,856-1.28%14,500240億1411万+1.59%17.921.81
12/041,9791,9801,8801,880-4.37%23,800243億2464万+3.3%18.151.83
12/031,9141,9671,9031,966+2.72%46,600254億3736万+8.62%18.981.91
11/301,9001,9251,8811,914+0.26%25,900247億6455万+6.33%18.481.86
11/291,8751,9091,8721,909+1.81%25,000246億9986万+6.35%18.431.86
11/281,8691,8771,8281,875+1.57%17,900242億5994万+4.57%18.11.83
11/271,7971,8601,7971,846+2.84%26,300238億8472万+3.01%17.821.8
11/261,7781,8061,7611,795+1.3%11,100232億2485万+0.17%17.331.75
11/221,7711,8101,7551,772+0.06%14,100229億2726万-1.28%17.111.73
11/211,6701,7881,6701,771+3.57%27,600229億1432万-1.56%17.11.72
11/201,6891,7321,6701,710-0.52%15,300221億2507万-5.21%16.511.67
11/191,6701,7421,6701,719+2.93%21,600222億4152万-4.98%16.61.67
11/161,7131,7321,6621,670-4.19%36,400216億752万-7.94%16.121.63
11/151,7551,7781,7371,743-1.86%16,700225億5204万-4.28%16.831.7
11/141,8241,8401,7761,776-3.27%16,700229億7902万-2.68%17.151.73
11/131,8191,8491,8091,836-1.5%13,500237億5534万+0.27%17.731.79