株価チャート

2018/05/23~2019/04/25

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
04/251,9511,9511,9001,900-6.91%500129億2334万-6.82%14.210.94
04/242,0412,0412,0412,041-2.39%200138億8239万+0.29%15.271.01
04/232,1002,1002,0862,091-0.43%500142億2248万+2.8%15.641.04
04/222,0862,1002,0862,100-2.33%400142億8369万+2.64%15.711.04
04/192,1502,1502,1502,1500%200146億2378万+4.78%16.081.07
04/182,1492,1502,1492,150+2.92%600146億2378万+5.39%16.081.07
04/171,9792,0891,9792,089-2.84%1,000142億887万+3.01%15.631.04
04/162,1502,1502,1502,150-2.27%100146億2378万+6.49%16.081.07
04/152,3502,3502,1502,2000%400149億6387万+9.56%16.461.09
04/122,2002,2002,2002,2000%500149億6387万+10.33%16.461.09
04/112,2002,2002,2002,200-0.59%100149億6387万+11.17%16.461.09
04/102,2052,2502,2052,213+2.69%600150億5229万+12.68%16.551.1
04/092,4002,4002,1002,155-13.8%1,100146億5779万+10.57%16.121.07
04/082,5502,5502,3002,500+21.95%2,400170億440万+29.4%18.71.24
04/052,0112,0502,0112,050+4.06%700139億4360万+7.78%15.341.02
04/041,9701,9701,9701,970+0.51%200133億9946万+4.12%14.740.98
04/031,9101,9601,9101,960+1.55%1,600133億3144万+4.03%14.660.97
04/021,8901,9301,8901,930+2.12%700131億2739万+2.93%14.440.96
04/011,8901,8901,8901,890+2.16%400128億5532万+1.34%14.140.94
03/291,8501,8501,8501,850+0.27%100125億8325万-0.38%13.840.92
03/271,8391,8451,8051,845+0.33%600125億4924万-0.65%13.80.92
03/201,8391,8391,8391,8390%100125億843万-1.34%13.760.91
03/181,8391,8391,8391,8390%300125億843万-1.76%13.760.91
03/151,8151,8391,8151,839+0.49%300125億843万-2.08%13.760.91
03/121,8301,8301,8301,830+1.67%700124億4722万-2.97%13.690.91
03/071,8001,8001,8001,800-10%1,000122億4316万-5.01%13.470.89
03/062,0002,0002,0002,000-16.67%200136億352万+4.71%14.960.99
03/052,6002,6002,4002,400+6.67%1,400163億2422万+25.26%17.951.19
03/042,2502,2502,2502,250+21.62%100153億396万+17.92%16.831.12
03/011,8501,8501,8501,8500%300125億8325万-3.04%13.840.92
02/251,8501,8501,8501,850-1.33%200125億8325万-3.9%13.840.92
02/201,8751,8751,8751,8750%100127億5330万-3.45%14.030.93
02/181,8751,8751,8751,875+2.18%100127億5330万-4.24%14.030.93
02/071,8351,8351,8351,835+0.27%100124億8122万-6.99%13.730.91
02/051,7801,8301,7801,830-0.27%1,300124億4722万-8.09%13.690.91
02/041,8351,8351,8351,835+0.82%100124億8122万-8.75%13.730.91
02/011,8201,8201,8201,820+4%100123億7920万-10.57%13.610.9
01/291,7501,7501,7501,7500%100119億308万-14.68%13.090.87
01/251,7501,7501,7501,750-2.72%1,200119億308万-15.62%13.090.87
01/211,7991,7991,7991,799+1.58%100122億3636万-14.21%13.460.89
01/181,7711,7711,7711,771+2.97%200120億4591万-16.78%13.250.88
01/171,7201,7201,7201,720+1.59%200116億9902万-20.33%12.870.85
01/111,6931,6931,6931,693+0.18%100115億1537万-22.73%12.660.84
01/101,7321,7321,6901,690-8.65%1,000114億9497万-23.98%12.640.84
01/091,8701,8701,8501,850-7.96%400125億8325万-17.67%13.840.92
01/072,0102,0102,0102,010-0.99%100136億7153万-11.22%15.041
2018
12/202,0302,0302,0302,030+1.75%100138億757万-10.77%15.191.01
12/182,0952,0951,9951,995-2.68%300135億6951万-13%14.920.99
12/142,0992,0992,0502,0500%400139億4360万-11.49%15.341.02
12/042,1132,1132,0502,050-5.88%500139億4360万-11.98%15.341.02
11/302,1782,1782,1782,178+2.06%100148億1423万-7.32%16.291.08
11/212,1342,1342,1342,134-3%100145億1495万-10.34%15.961.06
11/202,2002,2002,2002,200-3%100149億6387万-8.71%16.461.09
11/162,2682,2682,2682,2680%100154億2639万-6.97%16.971.13
11/012,2682,2682,2682,268-0.22%100154億2639万-7.92%16.971.13
10/302,2742,2742,2732,273-0.04%1,100154億6040万-7.9%171.13
10/292,2742,2742,2742,274+1.07%100154億6720万-8.16%17.011.13
10/232,2502,2512,2302,250-1.32%2,000153億396万-9.53%16.831.12
10/222,2802,2802,2802,280-2.15%100155億801万-8.73%17.061.13
10/192,3312,3312,3302,330-4.12%400158億4810万-6.87%17.431.16
10/182,4302,4302,4302,430+8.97%100165億2827万-2.84%18.181.21
10/122,2302,2302,2302,230-4.29%1,000151億6792万-10.59%16.681.11
10/052,3302,3302,3302,3300%100158億4810万-6.54%17.431.16
10/042,4832,4832,3302,330-8.98%600158億4810万-5.93%17.431.16
10/022,5602,5602,5602,5600%100174億1250万+3.9%19.151.27
09/282,3602,5602,3602,560+2.4%300174億1250万+4.75%19.151.27
09/252,5002,5002,5002,5000%100170億440万+3.31%18.71.24
09/192,5002,5002,5002,500+8.7%100170億440万+4.34%18.71.24
09/132,3002,3002,3002,300+1.72%100156億4404万-3.12%17.211.14
09/112,2612,2612,2612,261-1.4%100153億7877万-4.19%16.911.12
09/102,3432,3432,2932,293-8.02%200155億9643万-2.18%17.151.14
09/042,4932,4932,4932,493-3%100169億5678万+7.18%18.651.24
08/312,5702,5702,5702,570+8.44%200174億8052万+11.45%19.231.28
08/292,4202,4202,3702,370-7.78%300161億2017万+4.18%17.731.18
08/242,5702,5702,5702,570-11.99%100174億8052万+14.12%19.231.28
08/222,9202,9202,9202,920+0.9%400198億6113万+31.65%21.841.45
08/212,8942,8942,8942,8940%100196億8429万+32.87%21.651.44
08/202,8942,8942,8942,894-0.03%700196億8429万+35.49%21.651.44
08/172,8952,8952,8952,895+20.88%500196億9109万+38.25%21.661.44
08/062,3952,3952,3952,395-3%500162億9021万+16.66%17.921.19
08/032,4692,4692,4692,469-2.99%100167億9354万+21.57%18.471.23
08/022,5452,5452,5452,545+0.99%300173億1047万+27.06%19.041.26
08/012,4002,5202,1502,520+5%1,400171億4043万+27.79%18.851.25
07/262,4002,4002,4002,400+4.35%1,000163億2422万+23.52%17.951.19
07/232,3222,3222,3002,300+2%4,000156億4404万+19.85%17.211.14
07/202,2552,2552,2552,255+2.97%1,000153億3796万+18.31%16.871.12
07/192,1902,1902,1902,190+12.31%1,000148億9585万+15.93%16.381.09
07/061,9501,9501,9501,950-2.35%1,000132億6343万+4.06%14.590.97
07/051,9971,9971,9971,997-2.96%1,000135億8311万+6.68%14.940.99
07/022,1902,1902,0582,058+5%2,000139億9802万+10.17%15.41.02
06/281,9601,9601,9601,960+3.21%1,000133億3144万+5.21%14.660.97
06/201,8991,8991,8991,899-2.96%1,000129億1654万+1.99%14.210.94
06/181,9571,9571,9571,9570%1,000133億1104万+5.05%14.640.97
06/121,9571,9571,9571,957+6.3%1,000133億1104万+5.1%14.640.97
06/051,8411,8411,8411,8410%1,000125億2204万-1.18%13.770.91
06/041,8411,8411,8411,841-7.95%1,000125億2204万-1.55%13.770.91
06/012,0002,0002,0002,000+11.11%1,000136億352万+6.72%14.960.99
05/291,8001,8001,8001,8000%1,000122億4316万-3.95%13.470.89
05/241,8001,8001,8001,800+5.26%2,000122億4316万-4.05%13.470.89
05/231,7501,7501,7101,710-11.44%3,000116億3100万-8.95%12.790.85