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
04/26439440431433-1.81%15,20014億7609万-4.63%-2.56
04/25448448440441-1.34%16,50015億336万-3.29%-2.6
04/24449452445447-0.45%17,70015億2382万-2.19%-2.64
04/23454454445449+0.22%12,30015億3064万-1.97%-2.65
04/22451455448448-0.67%14,30015億2723万-2.4%-2.65
04/19455458448451-0.88%26,40015億3745万-1.96%-2.66
04/184534564484550%28,10015億5109万-1.3%-2.69
04/17459460453455-0.87%45,20015億5109万-1.52%-2.69
04/16462525454459+1.1%865,90015億6473万-1.08%-2.71
04/15456500450454+0.44%168,50015億4768万-2.16%-2.68
04/12459459451452-0.44%7,60015億4086万-2.8%-2.67
04/11456463454454-0.66%10,10015億4768万-2.78%-2.68
04/10456463455457-0.44%11,90015億5791万-2.56%-2.7
04/09462468454459-0.43%31,60015億6473万-2.34%-2.71
04/084614654584610%9,90015億7154万-2.33%-2.72
04/05460466460461+0.66%9,10015億7154万-2.54%-2.72
04/04456462456458-0.43%10,00015億6132万-3.38%-2.7
04/03454463452460+1.32%12,80015億6814万-3.36%-2.72
04/02460463451454-0.44%14,80015億4768万-4.82%-2.68
04/014634634564560%9,30015億5450万-4.8%-2.69
03/29459462452456-0.65%11,60015億5450万-5%-2.69
03/28465465458459-1.92%15,00015億6473万-4.77%-2.71
03/27465471461468+1.74%17,60015億9541万-3.31%-2.76
03/26456463451460+1.32%15,90015億6814万-5.54%-2.72
03/25465465453454-3.4%17,80015億4768万-6.58%-2.68
03/22467473465470+0.21%7,40016億223万-3.29%-2.78
03/20473473465469+0.64%12,60015億9882万-3.3%-2.77
03/19474477466466-1.89%12,80015億8859万-3.72%-2.75
03/18479480468475+0.42%14,30016億1927万-1.66%-2.8
03/15483485472473-3.27%39,00016億1245万-1.87%-2.79
03/14480494477489+1.45%27,90016億6700万+1.66%-2.89
03/13488491477482-0.82%25,00016億4313万+0.21%-2.85
03/12480487479486+1.89%14,00016億5677万+1.25%-2.87
03/11482483470477-0.63%15,70016億2609万-0.63%-2.82
03/08481487479480-1.84%21,70016億3632万+0.21%-2.83
03/07492497486489-1.01%28,60016億6700万+2.09%-2.89
03/06499502493494-1.98%33,50016億8404万+3.35%-2.92
03/05495520494504+1.61%97,30017億1813万+5.44%-2.98
03/04496496490496+0.4%17,00016億9086万+3.77%-2.93
03/01491496488494+0.82%17,20016億8404万+3.35%-2.92
02/28494505485490-1.61%56,00016億7041万+2.3%-2.89
02/27486508486498+2.68%45,20016億9768万+3.97%-2.94
02/26497514485485-2.61%71,00016億5336万+1.46%-2.86
02/25507536497498+1.43%186,30016億9768万+4.18%-2.94
02/22491496481491-1.6%107,20016億7381万+2.72%-2.9
02/21513536497499-4.59%250,40017億109万+4.39%-2.95
02/20607618514523-0.76%1,797,30017億8290万+9.87%-3.09
02/19454527454527+17.9%234,00017億9654万+11.18%-3.11
02/18447459441447+1.59%26,60015億2382万-5.3%-2.64
02/15448448439440-1.79%16,10014億9996万-6.98%-2.6
02/14439452439448+0.22%22,80015億2723万-5.49%-2.65
02/13452467441447+0.9%25,60015億2382万-6.09%-2.64
02/12439458433443-0.45%25,60015億1018万-7.13%-2.62
02/08461465440445-3.89%29,40015億1700万-6.71%-2.63
02/07472477462463-1.91%21,70015億7836万-3.14%-2.73
02/06468472466472+1.51%18,10016億904万-1.26%-2.79
02/05472476464465-1.9%21,80015億8518万-2.52%-2.75
02/04470477465474+0.85%19,90016億1586万-0.63%-2.8
02/01471478466470-1.26%17,90016億223万-1.47%-2.78
01/31465481465476+2.59%26,80016億2268万-0.42%-2.81
01/30494497462464-6.26%50,60015億8177万-3.33%-2.74
01/29495501485495-1.98%29,40016億8745万+2.48%-2.92
01/28491512491505+1.2%40,00017億2154万+3.91%-2.98
01/25509555489499-0.4%457,70017億109万+2.04%-2.95
01/24507507491501+2.04%52,60017億790万+1.62%-2.96
01/23477521477491-0.2%104,80016億7381万-1.01%-2.9
01/22476499476492+2.93%43,30016億7722万-1.6%-2.91
01/21498504478478-3.63%92,00016億2950万-5.72%-2.82
01/18485535485496+3.55%254,90016億9086万-3.31%-2.93
01/17475499472479+2.79%71,40016億3291万-7.53%-2.83
01/16471478466466-2.71%19,60015億8859万-11.07%-2.75
01/15471484452479+0.84%75,70016億3291万-9.79%-2.83
01/11460491460475+2.15%86,30016億1927万-11.71%-2.8
01/10464472456465-0.85%24,20015億8518万-14.84%-2.75
01/09483497467469-4.48%96,20015億9882万-15.65%-2.77
01/08461509461491+5.36%137,00016億7381万-13.4%-2.9
01/07454483454466+1.3%132,10015億8859万-18.53%-2.75
01/04443460437460+2.22%48,10015億6814万-20.55%-2.72
2018
12/28455462438450-4.05%110,80015億3405万-23.08%-2.66
12/27492494468469+1.52%98,10015億9882万-20.78%-2.77
12/26476478451462+4.05%56,20015億7495万-23%-2.73
12/25448465443444-8.45%121,80015億1359万-27.09%-2.62
12/21508524462485-2.61%184,30016億5336万-21.39%-2.86
12/20520523490498-5.86%92,00016億9768万-20.45%-2.94
12/19529548525529+0.76%75,30018億336万-16.43%-3.12
12/18560585516525-7.41%164,50017億8972万-18.1%-3.1
12/17590614567567-5.5%144,70019億3290万-12.77%-3.35
12/14631655598600+3.27%403,50020億4540万-8.81%-3.54
12/13563635551581+1.4%418,50019億8062万-12.63%-3.43
12/12533588520573-4.66%314,40019億5335万-14.99%-3.38
12/11636667598601-8.94%378,00020億4880万-12.52%-3.55
12/10614724586660+5.77%1,212,10022億4994万-4.76%-3.9
12/07630635617624-0.32%74,90021億2721万-9.83%-3.68
12/06645645616626-3.1%120,30021億3403万-9.14%-3.7
12/05630683613646+1.73%281,10022億221万-6.1%-3.81
12/04656660634635-2.91%111,60021億6471万-7.3%-3.75
12/03676693652654-2.1%218,70022億2948万-3.68%-3.86
11/30697736663668-6.96%584,20022億7721万-0.89%-3.94
11/29820863712718-2.31%1,476,60024億4766万+7.32%-4.24
11/28632735625735+15.75%263,20025億561万+10.69%-4.34