株価チャート

2018/11/06~2019/04/05

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
04/05527529526528+0.38%20,700152億338万-1.68%9.260.6
04/04529532525526-0.94%24,100151億4579万-2.23%9.220.6
04/03529531523531+0.19%30,000152億8977万-1.67%9.310.6
04/02540541529530-1.85%55,700152億6097万-2.03%9.290.6
04/01540553534540+1.12%108,100155億4891万-0.55%9.470.61
03/29541543526534-0.93%88,500153億7615万-1.84%9.330.62
03/28541548529539-0.74%125,800155億2012万-0.92%9.420.63
03/27536546529543-1.81%66,100156億3530万-0.37%9.490.64
03/26544553540553+2.6%88,700159億2324万+1.47%9.670.65
03/255385395305390%53,900155億2012万-0.92%9.420.63
03/22531539530539+0.94%35,600155億2012万-0.74%9.420.63
03/20535535531534+0.56%33,700153億7615万-1.66%9.330.62
03/19537537528531-0.93%33,100152億8977万-2.03%9.280.62
03/18531536528536+2.1%78,200154億3374万-1.29%9.370.63
03/155275305255250%39,000151億1700万-3.31%9.180.61
03/145275275205250%36,100151億1700万-3.31%9.180.61
03/13532533525525-1.32%26,500151億1700万-3.49%9.180.61
03/12532532527532+0.95%29,800153億1856万-2.39%9.30.62
03/115295295215270%32,400151億7459万-3.3%9.210.62
03/08535536526527-2.95%50,900151億7459万-3.48%9.210.62
03/07548548540543-1.27%33,000156億3530万-0.73%9.490.64
03/06557557548550-1.08%37,300158億3686万+0.73%9.610.64
03/05551556550556+0.18%19,700160億962万+1.83%9.720.65
03/04560560551555+0.54%27,600159億8083万+1.83%9.70.65
03/01561561552552-2.13%42,400158億9445万+1.28%9.650.65
02/28567568562564-0.88%38,900162億3998万+3.68%9.860.66
02/27566575565569+0.71%52,200163億8395万+4.79%9.950.67
02/26570570560565-1.22%31,300162億6877万+4.24%9.880.66
02/25564574555572+2.33%65,600164億7033万+5.73%100.67
02/22560576552559+1.64%102,100160億9601万+3.52%9.770.65
02/21545551540550+0.73%30,600158億3686万+2.04%9.610.64
02/20541546538546+0.92%26,000157億2168万+1.49%9.540.64
02/19542543535541+0.56%26,200155億7771万+0.37%9.460.63
02/18529538522538+3.26%34,300154億9133万0%9.40.63
02/15523523518521-0.38%21,700150億182万-3.34%9.110.61
02/14523526521523-0.57%29,000150億5941万-3.15%9.140.61
02/13536536522526-1.87%46,800151億4579万-2.77%9.190.62
02/125375405325360%30,400154億3374万-1.29%9.370.63
02/08535540530536-1.29%37,100154億3374万-1.29%9.370.63
02/075425435345430%25,000156億3530万-0.18%9.490.64
02/06548549542543-0.91%22,100156億3530万-0.37%9.490.64
02/05546550544548+0.37%16,700157億7927万+0.92%9.580.64
02/04547549543546+0.74%57,600157億2168万+1.11%9.540.64
02/01548549541542-0.18%39,900156億650万+0.56%9.470.63
01/31535544534543+1.31%44,600156億3530万+0.93%9.490.64
01/30540543536536-0.19%35,300154億3374万-0.19%9.370.63
01/29535541532537+0.19%23,200154億6253万0%9.390.63
01/28543543534536-0.92%32,100154億3374万-0.19%9.370.63
01/25542546540541+0.37%19,300155億7771万+0.56%9.460.63
01/24537542534539+0.37%15,700155億2012万0%9.420.63
01/23541541534537-1.47%16,900154億6253万-0.37%9.390.63
01/22547549541545+0.18%20,100156億9289万+0.93%9.530.64
01/21554554540544+0.74%32,900156億6409万+0.74%9.510.64
01/18541546538540+0.37%53,600155億4891万-0.18%9.440.63
01/17537547535538+0.19%27,400154億9133万-0.74%9.40.63
01/16545545536537-1.83%16,900154億6253万-1.29%9.390.63
01/15539547532547+1.67%21,800157億5047万+0.18%9.560.64
01/11546548535538-0.92%24,700154億9133万-1.65%9.40.63
01/10553554541543-2.51%34,900156億3530万-1.09%9.490.64
01/09558561554557+0.18%17,600160億3842万+1.09%9.740.65
01/08562565555556-1.07%42,000160億962万+0.72%9.720.65
01/07562571561562+1.81%28,600161億8239万+1.44%9.820.66
01/04547562541552-1.25%42,500158億9445万-0.36%9.650.65
2018
12/28566566545559+2.19%137,800160億9601万+0.54%9.770.65
12/27518547516547+8.75%50,800157億5047万-1.62%9.560.64
12/26490509490503+4.36%34,800144億8352万-9.86%8.790.59
12/25484490478482-3.98%80,500138億7884万-14.08%8.430.56
12/21517518500502-4.02%51,500144億5473万-11.31%8.780.59
12/20536536519523-2.43%29,700150億5941万-8.08%9.140.61
12/19533537530536+0.75%36,100154億3374万-6.29%9.370.63
12/18538538529532-1.66%44,400153億1856万-7.32%9.30.62
12/17550553538541-2.17%37,800155億7771万-6.24%9.460.63
12/14556560551553-1.6%48,100159億2324万-4.66%9.670.65
12/13550563544562+2.37%34,700161億8239万-3.27%9.820.66
12/12544555544549+0.92%19,400158億806万-5.67%9.60.64
12/11554555542544-1.09%45,500156億6409万-6.85%9.510.64
12/10565565550550-3.85%44,100158億3686万-6.3%9.610.64
12/07575578569572-0.35%40,600164億7033万-3.05%100.67
12/065735785675740%43,600165億2792万-2.88%10.030.67
12/05573578572574-1.03%30,800165億2792万-3.37%10.030.67
12/04586586576580-1.86%27,800167億69万-2.52%10.140.68
12/035915925845910%18,200170億1742万-0.84%10.330.69
11/305935935835910%21,900170億1742万-1.01%10.330.69
11/29592593586591+1.03%25,600170億1742万-1.01%10.330.69
11/28589590581585-0.68%21,300168億4466万-2.17%10.230.68
11/27583589578589+2.26%21,600169億5983万-1.83%10.30.69
11/26581581576576-1.37%14,700165億8551万-4.16%10.070.67
11/22577587575584+1.21%14,300168億1586万-3.15%10.210.68
11/21580584572577-1.7%20,800166億1430万-4.63%10.090.68
11/20586589582587-0.17%17,900169億225万-3.29%10.260.69
11/19589592584588-0.17%19,600169億3104万-3.29%10.280.69
11/16593593585589-0.17%22,800169億5983万-3.28%10.30.69
11/15590593588590-0.51%19,300169億8863万-3.28%10.310.69
11/14595599589593+0.34%17,500170億7501万-2.95%10.370.69
11/13586601586591-1.66%30,500170億1742万-3.43%10.330.69
11/12598606598601-1.15%27,900173億537万-2.12%10.510.7
11/09604608590608+1.5%38,100175億693万-1.3%10.630.71
11/08592602592599+2.39%22,900172億4778万-3.07%10.470.7
11/07597606583585-2.34%33,800168億4466万-5.8%10.230.68
11/06602605598599-0.83%36,300172億4778万-4.01%10.470.7