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
04/26685689655675-3.57%633,400188億9669万+2.9%-16.7
04/25690711682700-0.43%601,700195億9657万+7.36%-17.32
04/24730731703703-3.57%504,600196億8055万+8.49%-17.39
04/23730735701729+0.83%663,200204億842万+13.55%-18.03
04/22714762708723+2.55%1,528,800202億4045万+13.68%-17.89
04/19715720680705-2.08%1,220,700197億3654万+12.08%-17.44
04/18692755691720+6.51%3,621,500201億5647万+15.02%-17.81
04/17722743662676-5.06%3,016,700189億2468万+8.51%-16.72
04/16842932683712-8.95%10,764,500199億3251万+14.84%-17.61
04/15709808708782+9.83%1,803,100218億9216万+27.15%-19.35
04/12746761702712-6.44%1,027,100199億3251万+17.3%-17.61
04/11768795750761-2.81%1,277,900213億427万+26.41%-18.83
04/10721804687783+5.24%3,962,300219億2016万+31.38%-19.37
04/09670744670744+15.53%2,702,900208億2835万+26.1%-18.41
04/08627656605644+2.55%1,223,700180億2884万+9.9%-15.93
04/05548629539628+18.71%1,792,600175億8092万+7.53%-15.54
04/04530555524529+1.34%491,900148億940万-8.95%-13.09
04/03516534506522+2.35%550,400146億1344万-10.62%-12.91
04/02565565503510-8.11%1,005,700142億7750万-12.97%-12.62
04/01560597549555-6.25%1,066,400155億3728万-5.61%-13.73
03/29580602576592+1.72%387,000165億7309万+1.2%-14.65
03/28593605578582-3.32%469,200162億9314万+0.17%-14.4
03/27567617567602+6.55%1,001,300168億5305万+4.33%-14.89
03/26560572556565+2.73%376,400158億1723万-1.22%-13.98
03/25554557537550-5.66%405,600153億9730万-3%-13.61
03/22574588565583+0.34%317,300163億2114万+3.74%-14.42
03/20566588556581+1.75%325,800162億6515万+4.5%-14.37
03/19566576542571+0.53%480,700159億8520万+3.82%-14.13
03/18545579543568+3.84%609,100159億121万+4.41%-14.05
03/15610613542547-14.8%2,058,500153億1331万+1.67%-13.53
03/14640664630642+2.07%1,041,800179億7285万+20.45%-15.88
03/13608636590629+2.11%753,100176億891万+19.81%-15.56
03/12587621585616+5.84%868,100172億4498万+19.15%-15.24
03/11580598550582+0.69%565,900162億9314万+14.34%-14.4
03/08575585564578-1.7%635,900161億8116万+15.14%-14.3
03/07621629586588-5.31%788,600164億6111万+18.79%-14.55
03/06620628594621-0.48%703,700173億8495万+27.52%-15.36
03/05616634608624-1.89%724,600174億6894万+29.73%-15.44
03/04607648605636+6.35%1,362,700178億488万+34.18%-15.73
03/01571603563598+6.22%1,097,400167億4106万+28.05%-14.79
02/28590607549563-6.01%1,370,400157億6124万+22.13%-13.93
02/27560599558599+5.46%1,361,600167億6906万+31.07%-14.82
02/26558582525568+2.53%2,225,700159億121万+25.39%-14.05
02/25500570500554+11.69%2,496,700155億928万+23.66%-13.71
02/22478499473496+3.33%610,700138億8556万+11.21%-12.27
02/21488496475480-0.21%473,300134億3764万+7.62%-11.87
02/20482485465481+0.42%457,700134億6564万+7.85%-11.9
02/19450484448479+6.44%902,000134億965万+7.4%-11.85
02/18427450427450+5.39%454,400125億9779万+0.67%-11.13
02/15421431416427+0.47%242,300119億5390万-4.47%-10.56
02/14439439422425-2.75%341,800118億9791万-4.71%-10.51
02/13422439421437+4.05%353,600122億3385万-1.8%-10.81
02/12417432412420+2.44%348,300117億5794万-5.41%-10.39
02/08419429405410-4.65%432,000114億7799万-7.66%-10.14
02/07439453424430-1.6%440,100120億3789万-2.49%-10.64
02/06416450416437+4.8%545,800122億3385万-0.23%-10.81
02/05428428415417-1.65%276,800116億7395万-3.7%-10.32
02/04401427401424+4.95%449,900118億6992万-1.17%-10.49
02/01415416397404-1.22%430,900113億1002万-5.39%-9.99
01/31406414402409+2.76%490,200114億4999万-3.76%-10.12
01/30427428395398-11.75%1,562,000111億4204万-6.35%-9.85
01/29452457429451-1.74%864,900126億2579万+6.12%-11.16
01/28469483458459-0.43%842,500128億4975万+8.51%-11.36
01/25491497461461+0.88%1,460,400129億574万+8.98%-11.4
01/24458461450457-1.08%470,500127億9376万+8.04%-11.31
01/23471482460462-3.35%499,800129億3373万+8.71%-11.43
01/22472481450478+3.02%565,300133億8165万+11.94%-11.83
01/21506507464464-7.57%687,100126億4859万+9.18%-11.18
01/18493506479502+1.62%894,400136億8446万+18.12%-12.09
01/17486496458494+1.65%1,097,500134億6639万+16.51%-11.9
01/16517539480486+1.67%2,280,900132億4831万+14.08%-11.71
01/15492496466478-2.25%1,345,500130億3023万+11.94%-11.51
01/11438505435489+10.14%2,903,600133億3009万+13.19%-11.78
01/10406472402444+10.17%2,917,000121億339万+1.83%-10.7
01/09415422401403-3.59%702,500109億8573万-7.99%-9.71
01/08396429396418+5.56%1,063,200113億9463万-4.57%-10.07
01/07414435390396-5.94%1,772,700107億9492万-9.59%-9.54
01/04323424323421+22.38%1,422,000114億7641万-3.88%-10.14
2018
12/28340349332344-1.15%881,90093億7740万-21.46%-8.29
12/27346357338348+5.45%1,298,30094億8644万-20.91%-8.38
12/26323335318330+4.1%1,181,00089億9576万-25.34%-7.95
12/25316334310317-9.94%1,535,60086億4138万-28.92%-7.64
12/21372374339352-4.61%1,609,60095億9548万-21.6%-8.48
12/20395403361369-11.3%2,067,10097億5875万-18.36%-8.62
12/19392430381416+8.33%1,547,000110億174万-8.37%-9.72
12/18396403382384-6.8%2,065,700101億5545万-15.6%-8.97
12/17438439407412-6.58%1,487,400108億9595万-9.85%-9.63
12/14462476440441-7.55%1,709,900116億6290万-3.71%-10.31
12/13503505474477-5.54%1,744,000126億1498万+3.92%-11.15
12/12597597493505-0.39%9,488,000133億5548万+10.5%-11.8
12/11507507507507+18.74%123,500134億837万+11.43%-11.85
12/10442448426427-6.56%1,476,500112億9265万-5.53%-9.98
12/07498503448457-7.3%2,008,000120億8605万+1.11%-10.68
12/06527528483493-6.45%1,981,300130億3812万+9.56%-11.52
12/05522536510527-0.75%1,802,700139億3730万+18.16%-12.32
12/04583588524531-8.45%3,328,100140億4309万+20.41%-12.41
12/03640647556580-1.69%7,987,500153億3897万+33.64%-13.55
11/30550600533590+18%10,242,000156億343万+38.17%-13.79
11/29476500476500+19.05%1,450,300132億2325万+18.76%-11.69
11/28413421410420+1.94%279,800111億753万+0.24%-9.82