株価チャート

2018/11/13～2019/07/16

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
07/161,8051,8501,8051,850-3.9%90077億9960万-9.31%11.930.74
07/121,9101,9251,9001,925-3.75%70081億1580万-5.82%12.420.77
07/102,0002,0002,0002,000-4.31%10084億3200万-2.2%12.90.81
06/262,0902,0902,0902,0900%30088億1144万+2.25%13.480.84
06/252,0902,0902,0902,090-0.48%10088億1144万+2.5%13.480.84
06/172,1002,1002,1002,1000%20088億5360万+3.19%13.550.85
06/052,1002,1002,1002,100-1.36%40088億5360万+3.55%13.550.85
05/272,1292,1292,1292,1290%40089億7586万+5.19%13.730.86
05/222,1292,1292,1292,129+1.38%10089億7586万+5.45%13.730.86
05/142,1002,1002,1002,100-0.05%20088億5360万+4.32%13.550.85
05/082,1022,1022,1012,1010%20088億5781万+4.58%13.550.85
05/072,1012,1012,1012,1010%10088億5781万+4.84%13.550.85
04/262,1172,1172,1012,101+1.74%20088億5781万+5.05%13.550.85
04/252,0652,0652,0652,065+1.67%20087億604万+3.51%13.320.83
04/232,0312,0312,0312,031+0.05%20085億6269万+1.91%13.10.82
04/222,0302,0302,0302,030-0.1%10085億5848万+1.96%13.090.82
04/192,0322,0322,0322,0320%30085億6691万+2.16%13.110.82
04/182,0312,0512,0312,032+0.1%40085億6691万+2.21%13.110.82
04/172,0292,0302,0292,030+0.05%40085億5848万+2.22%13.090.82
04/162,0052,0292,0052,029-0.78%20085億5426万+2.27%13.090.82
04/151,9992,0451,9502,045+2.3%2,50086億2172万+3.13%13.190.82
04/121,9991,9991,9991,999+0.6%10084億2778万+0.96%12.890.8
04/111,9591,9871,8871,987+1.48%1,20083億7719万+0.4%12.820.8
04/101,9581,9581,9581,9580%10082億5492万-1.06%12.630.79
04/091,9301,9581,9301,958+1.45%90082億5492万-1.11%12.630.79
04/051,9701,9701,9301,930-2.03%30081億3688万-2.62%12.450.78
04/011,9701,9701,9701,9700%10083億552万-0.76%12.710.79
03/281,9701,9701,9701,9700%40083億552万-0.81%12.830.84
03/271,9611,9701,9611,970+0.1%20083億552万-0.96%12.830.84
03/251,9681,9681,9681,968+1.13%10082億9708万-1.16%12.810.84
03/221,9701,9701,9461,946-2.26%50082億433万-2.41%12.670.83
03/201,9911,9911,9911,9910%10083億9405万-0.3%12.960.85
03/191,9911,9911,9911,9910%20083億9405万-0.35%12.960.85
03/181,9911,9911,9911,9910%10083億9405万-0.4%12.960.85
03/121,9911,9911,9911,9910%10083億9405万-0.45%12.960.85
03/081,9911,9911,9911,9910%10083億9405万-0.65%12.960.85
03/051,9911,9911,9911,9910%20083億9405万-0.85%12.960.85
03/041,9911,9911,9911,9910%20083億9405万-1.09%12.960.85
03/011,9911,9911,9911,991+0.05%20083億9405万-1.29%12.960.85
02/281,9901,9901,9891,9900%1,10083億8984万-1.63%12.960.85
02/251,9901,9901,9901,990-0.1%30083億8984万-1.83%12.960.85
02/221,9911,9921,9911,992+0.05%20083億9827万-1.78%12.970.85
02/211,9911,9911,9911,991+0.05%20083億9405万-1.87%12.960.85
02/191,9832,0231,9831,990+0.4%70083億8984万-1.92%12.960.85
02/181,9811,9821,9811,982+0.05%1,20083億5611万-2.51%12.90.85
02/151,9811,9811,9811,981+0.05%10083億5189万-2.65%12.90.85
02/141,9801,9801,9801,9800%20083億4768万-2.75%12.890.85
02/131,9751,9801,9741,980+0.25%1,30083億4768万-2.75%12.890.85
02/071,9612,0021,9611,975-1.79%40083億2660万-3.04%12.860.84
02/062,0112,0112,0112,011+0.05%10084億7837万-1.52%13.090.86
02/051,9502,0101,9302,010+0.5%50084億7416万-1.71%13.090.86
02/042,0872,0872,0002,000-1.82%40084億3200万-2.39%13.020.85
02/012,0372,0372,0372,037+0.05%20085億8799万-0.78%13.260.87
01/312,0362,0362,0362,036+0.05%10085億8377万-0.97%13.260.87
01/302,0162,0352,0162,035+0.99%30085億7956万-1.17%13.250.87
01/292,0152,0152,0152,015+0.05%10084億9524万-2.28%13.120.86
01/282,0142,0142,0142,014+0.05%20084億9102万-2.47%13.110.86
01/252,0132,0132,0132,013+0.05%10084億8680万-2.71%13.110.86
01/242,0502,0782,0122,012-4.19%1,10084億8259万-2.9%13.10.86
01/232,1022,1022,1002,100-0.05%20088億5360万+1.16%13.670.9
01/222,1012,1012,1012,101+0.05%10088億5781万+1.2%13.680.9
01/212,1002,1002,1002,1000%10088億5360万+1.11%13.670.9
01/182,1002,1002,1002,100-2.33%10088億5360万+1.06%13.670.9
01/172,0732,1502,0732,150+3.71%40090億6440万+3.46%140.92
01/162,0232,0732,0232,073+2.57%20087億3976万-0.24%13.50.88
01/152,0212,0212,0212,021+0.05%10085億2053万-2.93%13.160.86
01/112,0002,0212,0002,020+1%30085億1632万-3.21%13.150.86
01/102,0842,0842,0002,000-4.03%60084億3200万-4.31%13.020.85
01/092,0842,0842,0842,084+2.46%10087億8614万-0.48%13.570.89
01/081,9902,0341,9902,034+2.06%40085億7534万-2.91%13.240.87
2018
12/271,9931,9931,9931,993-0.05%20084億248万-5%12.980.85
12/261,9941,9941,9941,994-0.05%30084億670万-5.14%12.980.85
12/251,9951,9961,9951,995-4.77%1,40084億1092万-5.27%12.990.85
12/212,0952,0952,0942,095-0.05%30088億3252万-0.71%13.640.89
12/202,1002,1012,0962,096-0.19%2,50088億3673万-0.71%13.650.89
12/192,0932,1042,0932,1000%90088億5360万-0.57%13.670.9
12/182,1202,1202,1002,100-0.94%90088億5360万-0.57%13.670.9
12/172,1202,1202,1202,1200%10089億3792万+0.38%13.80.9
12/142,0982,1202,0982,120+1%20089億3792万+0.38%13.80.9
12/132,0992,0992,0992,099-0.05%10088億4938万-0.57%13.670.9
12/122,1012,1202,1002,100-0.1%80088億5360万-0.52%13.670.9
12/112,1022,1022,1022,102-0.05%10088億6203万-0.52%13.690.9
12/102,1032,1032,1032,103-0.05%10088億6624万-0.66%13.690.9
12/072,1042,1042,1042,104-0.05%10088億7046万-0.8%13.70.9
12/062,1062,1062,1052,105-0.09%40088億7468万-0.75%13.70.9
12/052,1072,1072,1072,107-1.31%20088億8311万-0.66%13.720.9
12/042,1002,1352,1002,135+1.67%40090億116万+0.66%13.90.91
12/032,1602,1602,0992,100-2.78%4,20088億5360万-0.94%13.670.9
11/302,1532,1602,1472,160+0.28%80091億656万+1.89%14.060.92
11/292,1562,1842,1542,154-0.14%40090億8126万+1.65%14.020.92
11/272,1032,1572,1032,157+2.71%30090億9391万+1.75%14.040.92
11/262,1002,1002,1002,1000%1,40088億5360万-0.99%13.670.9
11/222,1012,1012,1002,100-0.05%80088億5360万-1.13%13.670.9
11/212,1012,1012,1012,1010%10088億5781万-1.27%13.680.9
11/202,1012,1012,1012,1010%10088億5781万-1.55%13.680.9
11/192,1002,1192,1002,101+0.05%30088億5781万-1.82%13.680.9
11/162,1002,1002,1002,1000%10088億5360万-2.1%13.670.9
11/152,1002,1002,1002,100-0.47%1,00088億5360万-2.37%13.670.9
11/142,1082,1102,1082,110+0.05%50088億9576万-2.13%13.740.9
11/132,1092,1092,1092,109-0.05%10088億9154万-2.32%13.730.9