株価チャート

2018/11/26~2019/04/24

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
04/241,3471,3471,3201,331+3.02%2,900132億894万+5.3%16.70.53
04/231,2801,2991,2701,292+2.3%6,500128億2190万+2.46%16.210.51
04/221,2771,2801,2611,263-0.55%1,700125億3410万+0.24%15.850.5
04/191,2651,2721,2601,270+0.79%1,400126億357万+0.87%15.930.5
04/181,2701,2761,2551,260-0.16%1,600125億433万+0.08%15.810.5
04/171,2451,2731,2411,262+1.69%1,900125億2418万+0.24%15.830.5
04/161,2481,2481,2401,241+0.08%1,900123億1577万-1.35%15.570.49
04/151,2471,2581,2401,240-1.43%1,800123億585万-1.51%15.560.49
04/121,2701,2701,2501,258-1.1%500124億8448万-0.16%15.780.5
04/111,2541,2721,2541,272+1.44%2,700126億2342万+0.95%15.960.5
04/101,2721,2721,2521,254-1.26%2,300124億4479万-0.4%15.730.5
04/091,2511,2701,2401,270+1.6%4,200126億357万+0.79%15.930.5
04/081,2551,2601,2501,2500%1,000124億509万-0.87%15.680.5
04/051,2571,2711,2501,250-0.56%1,200124億509万-1.11%15.680.5
04/041,2601,2741,2571,257-0.24%1,400124億7456万-0.71%15.770.5
04/031,2651,2691,2601,260+0.8%24,400125億433万-0.71%15.810.5
04/021,2491,2531,2491,250+0.16%600124億509万-1.65%15.680.5
04/011,2631,2681,2481,248-0.4%1,100123億8524万-2.12%15.660.5
03/291,2811,2811,2511,253-1.96%500124億3486万-2.03%33.370.5
03/281,2801,2801,2781,278+2.24%1,200126億8296万-0.31%34.030.51
03/271,2411,2641,2411,250-1.96%900124億509万-2.57%33.290.5
03/261,2791,2801,2661,275-0.31%2,800126億5319万-0.86%33.950.51
03/251,2641,2801,2551,279+1.19%2,700126億9289万-0.54%34.060.51
03/221,2711,2791,2611,264-0.55%4,300125億4403万-1.63%33.660.51
03/201,2601,2721,2601,271+0.87%700126億1349万-1.01%33.850.51
03/191,2461,2601,2461,260-0.08%1,500125億433万-1.79%33.550.5
03/181,2541,2611,2461,261+0.72%5,000125億1425万-1.71%33.580.5
03/151,2781,2781,2521,252-1.34%2,700124億2494万-2.34%33.340.5
03/141,2511,2691,2511,269+1.76%500125億9365万-1.7%33.790.51
03/131,2671,2671,2471,247+0.81%2,000123億7532万-4%33.210.5
03/121,2671,3211,2301,237-2.37%19,300122億7608万-5.36%32.940.49
03/111,2761,2941,2661,267+0.08%3,400125億7380万-3.8%33.740.51
03/081,2431,2831,2431,266+1.12%2,300125億6387万-4.38%33.710.51
03/071,2651,3911,2511,252-0.32%18,900124億2494万-6.08%33.340.5
03/061,2901,2961,2501,256-2.64%4,900124億6463万-6.55%33.450.5
03/051,2951,3041,2901,290-0.39%1,400128億205万-4.73%34.350.52
03/041,3141,3141,2951,295-1.75%1,700128億5167万-5.06%34.480.52
03/011,3001,3181,2911,318+1.38%2,900130億7993万-4.01%35.10.53
02/281,3221,3271,3001,300-2.26%1,600129億129万-5.87%34.620.52
02/271,3131,3621,3101,330+1.22%2,700131億9901万-4.25%35.420.53
02/261,3301,3501,3121,314-1.94%2,200130億4023万-6.01%34.990.53
02/251,3661,3751,3401,340-0.15%3,100132億9826万-4.83%35.680.54
02/221,3451,3451,3331,342+0.15%3,300133億1810万-5.29%35.740.54
02/211,3321,3401,3181,340+2.21%4,000132億9826万-5.96%35.680.54
02/201,3151,3301,3101,311+0.46%6,100130億1046万-8.51%34.910.52
02/191,2761,3051,2761,305+2.27%3,600129億5091万-9.5%34.750.52
02/181,2771,2991,2711,276+0.87%2,800126億6311万-12%33.980.51
02/151,2421,3341,2401,265+1.85%3,800125億5395万-13.36%33.690.51
02/141,2491,2501,2411,242-0.16%2,300123億2570万-15.51%33.070.5
02/131,2531,2531,2401,244-0.08%4,600123億4554万-16%33.130.5
02/121,2441,2601,2351,245+0.16%20,900123億5547万-16.61%33.150.5
02/081,4581,4751,2111,243-15.73%28,400123億3562万-17.41%33.10.5
02/071,4651,4751,4651,475-0.07%500146億3801万-2.77%39.280.59
02/061,4611,4761,4601,476+1.3%2,700146億4793万-2.83%39.30.59
02/051,4591,4691,4571,457-0.48%700144億5937万-4.08%38.80.58
02/041,4781,4841,4501,464+0.69%1,800145億2884万-3.56%38.980.59
02/011,5011,5011,4521,454-3.07%3,700144億2960万-4.22%38.720.58
01/311,4951,5111,4951,500-1.19%2,000148億8611万-1.32%39.940.6
01/301,5011,5181,4881,518+0.26%3,400150億6474万-0.26%40.420.61
01/291,5121,5301,5121,514-0.66%1,600150億2504万-0.46%40.320.6
01/281,5211,5471,5211,524+0.2%1,300151億2429万+0.2%40.580.61
01/251,5251,5451,5211,521+0.13%1,100150億9451万+0.07%40.50.61
01/241,5191,5301,5181,519+0.13%1,800150億7466万-0.07%40.450.61
01/231,5461,5571,5171,517-2.07%2,600150億5482万-0.13%40.40.61
01/221,5631,5631,5311,549-0.26%2,900153億7239万+1.97%41.250.62
01/211,5631,5631,5361,553-0.83%1,500154億1208万+2.37%41.350.62
01/181,5531,5661,5531,566+0.84%3,800155億4110万+3.3%41.70.63
01/171,5321,5531,5321,553+1.57%1,400154億1208万+2.58%41.350.62
01/161,5301,5461,5291,5290%1,100151億7391万+1.12%40.720.61
01/151,5121,5291,5041,529+1.59%1,500151億7391万+1.19%40.720.61
01/111,5301,5351,5011,505-1.57%2,900149億3573万-0.4%40.080.6
01/101,5291,5401,5101,529+0.99%1,700151億7391万+1.12%40.720.61
01/091,5251,5381,5141,514-0.72%1,000150億2504万+0.2%40.320.6
01/081,5451,5451,5251,525-1.36%700151億3421万+0.93%40.610.61
01/071,5141,5481,5091,546-0.51%1,900153億4261万+2.32%41.170.62
01/041,5651,5661,5201,554+1.57%3,000154億2201万+2.98%41.380.62
2018
12/281,5591,5691,5191,530+0.72%17,400151億8383万+1.46%40.740.61
12/271,4981,5201,4981,519+2.64%3,900150億7466万+0.73%40.450.61
12/261,4991,5001,4501,480+2.85%8,900146億8763万-1.73%39.410.59
12/251,4501,4501,4011,439-1.44%24,600142億8074万-4.51%38.320.58
12/211,5011,5261,4521,460-2.99%13,200144億8914万-3.25%38.880.58
12/201,5381,5401,5051,505-2.27%6,700149億3573万-0.27%40.080.6
12/191,5101,5401,5101,540+1.99%2,700152億8307万+2.05%41.010.62
12/181,5051,5381,4951,510+0.33%5,200149億8535万+0.27%40.210.6
12/171,5051,5061,5051,5050%4,200149億3573万0%40.080.6
12/141,5031,5101,5031,505-0.27%1,100149億3573万+0.07%40.080.6
12/131,5101,5101,5051,509-0.07%300149億7542万+0.4%40.180.6
12/121,5081,5201,5001,5100%4,700149億8535万+0.6%40.210.6
12/111,5081,5301,5001,510+0.2%6,100149億8535万+0.67%40.210.6
12/101,5251,5381,5071,507-0.92%6,400149億5558万+0.6%40.130.6
12/071,5051,5211,4941,521+0.53%1,100150億9451万+1.81%40.50.61
12/061,5171,5171,4901,513+1.07%2,400150億1512万+1.61%40.290.6
12/051,5191,5191,4901,497-1.64%2,500148億5634万+0.88%39.860.6
12/041,5221,5221,5081,5220%900151億444万+2.77%40.530.61
12/031,5201,5301,5111,522+0.13%1,700151億444万+2.91%40.530.61
11/301,4991,5291,4991,520+1.33%1,300150億8459万+2.84%40.480.61
11/291,5211,5331,5001,500-1.32%3,700148億8611万+1.42%39.940.6
11/281,5341,5391,5131,520-0.98%1,400150億8459万+2.63%40.480.61
11/271,5231,5361,5231,535+2.74%1,300152億3345万+3.51%40.880.61
11/261,5311,5321,4891,494-2.35%1,000148億2656万+0.74%39.780.6