株価チャート

2018/11/07~2019/04/08

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
04/08237242231232-2.11%241,30027億5074万+3.11%24.74.47
04/05233254230237+2.6%905,30028億1003万+5.33%25.234.57
04/04246258228231-2.94%1,330,20027億3889万+3.13%24.594.46
04/03265267235238-13.45%2,343,30028億2188万+6.73%25.344.59
04/02243293227275+10.44%6,543,20032億6058万+23.32%29.285.3
04/01216263216249+17.45%2,287,70029億5231万+12.67%26.514.8
03/29220220211212-1.4%63,90025億1361万-3.64%-5
03/28218223213215-2.71%96,00025億4918万-2.27%-5.07
03/27216224216221+0.45%93,60026億2032万0%-5.21
03/26221223217220+0.46%108,30026億846万-0.45%-5.19
03/25221221216219-0.9%90,40025億9661万-0.9%-5.16
03/22226228218221-1.78%97,40026億2032万0%-5.21
03/20229230222225-0.44%101,80026億6775万+1.35%-5.3
03/19232232225226-3%115,60026億7960万+1.8%-5.33
03/18230233225233-1.69%331,10027億6260万+4.48%-5.49
03/15235261227237-4.44%2,527,70028億1003万+6.76%-5.59
03/14210262208248+18.1%3,543,80029億4045万+11.71%-5.84
03/13208210203210+2.44%46,20024億8990万-5.41%-4.95
03/12201205201205+2.5%29,10024億3061万-8.48%-4.83
03/11210210197200-0.99%74,40023億7133万-11.11%-4.71
03/08211211196202-5.16%102,10023億9504万-11.01%-4.76
03/07214217213213-0.47%22,50025億2547万-6.58%-5.02
03/06219219212214-2.73%40,90025億3732万-6.55%-5.04
03/05220220215220-0.45%71,90026億846万-4.76%-5.19
03/04224224220221-0.45%43,80026億2032万-5.56%-5.21
03/01225227220222+0.91%82,20026億3218万-6.72%-5.23
02/28221226220220-0.45%74,00026億846万-8.71%-5.19
02/27223223219221-0.9%45,90026億2032万-8.3%-5.21
02/26224226221223-0.89%51,40026億4403万-7.85%-5.26
02/25225229221225+0.45%81,40026億6775万-7.02%-5.3
02/22221226221224-0.44%49,50026億5589万-7.44%-5.28
02/21231231218225-2.17%164,90026億6775万-7.79%-5.3
02/20222233221230+4.07%123,60027億2703万-6.12%-5.42
02/19223224220221-1.34%49,20026億2032万-9.8%-5.21
02/18226227222224+0.45%63,20026億5589万-8.57%-5.28
02/15228231223223-3.88%133,40026億4403万-8.61%-5.26
02/14238241226232-4.13%203,90027億5074万-4.13%-5.47
02/13226242221242+3.86%284,60028億6931万+1.26%-5.7
02/12227235220233+4.02%119,30027億6260万-0.43%-5.49
02/08231232220224-5.08%216,40026億5589万-2.61%-5.28
02/07247248234236-4.84%224,00027億9817万+4.42%-5.56
02/06244254241248+0.81%257,50029億4045万+11.21%-5.84
02/05245248236246-0.4%311,60029億1674万+12.84%-5.8
02/04244255241247+2.92%380,40029億2859万+15.42%-5.82
02/01249250235240+1.69%447,10028億4560万+14.83%-5.66
01/31242266232236+0.43%1,704,20027億9817万+14.56%-5.56
01/30262264235235-11.32%749,90027億8631万+16.34%-5.54
01/29276278253265-3.64%971,00031億4201万+33.17%-6.25
01/28321349274275-20.29%2,729,30032億6058万+41.03%-6.48
01/25335375320345+16.95%6,126,50040億9055万+80.63%-8.13
01/24217295217295+37.21%7,181,90034億9771万+60.33%-6.95
01/23236239215215-8.9%586,90025億4918万+19.44%-5.07
01/22225248223236+5.36%880,80027億9817万+32.58%-5.56
01/21233250218224-3.45%1,274,30026億5589万+27.27%-5.28
01/18259268232232-13.75%994,20027億5074万+33.33%-5.47
01/17290299252269+4.26%1,940,70031億8944万+56.4%-6.34
01/16235295233258+18.89%3,957,10030億5902万+52.66%-6.08
01/15225256217217-9.58%3,962,60025億7289万+30.72%-5.11
01/11198240186240+24.35%4,783,10028億4560万+45.45%-5.66
01/10201227186193+9.04%6,829,20022億8833万+19.14%-4.55
01/09140186140177+29.2%6,395,80020億9863万+9.26%-4.17
01/08135138134137+1.48%21,10016億2436万-15.95%-3.23
01/07130135130135+5.47%18,00016億65万-18.18%-3.18
01/04125129122128-0.78%25,60015億1765万-23.35%-3.02
2018
12/28138140121129-8.51%88,00015億2951万-23.67%-3.04
12/27143149139141+2.17%70,80016億7179万-18.02%-3.32
12/26148148137138-3.5%189,30016億3622万-20.23%-3.25
12/25135164135143+6.72%1,577,30016億9550万-18.29%-3.37
12/21143143129134-6.94%83,80015億8879万-24.29%-3.16
12/20148148144144-4%32,90017億736万-20%-3.39
12/19156158149150-3.85%38,10017億7850万-18.03%-3.54
12/18162165152156-3.7%62,40018億4964万-15.68%-3.68
12/17172173162162-5.81%50,60019億2078万-13.83%-3.82
12/14178179172172-3.91%30,70020億3934万-9.47%-4.05
12/131801801781790%21,40021億2234万-6.77%-4.22
12/12180181179179-1.1%21,40021億2234万-7.73%-4.22
12/111831831801810%21,40021億4605万-7.65%-4.27
12/10184184180181-1.09%42,30021億4605万-8.12%-4.27
12/07180183180183+1.1%22,10021億6977万-8.04%-4.31
12/06183183180181-1.09%18,10021億4605万-9.95%-4.27
12/05183184182183-0.54%19,60021億6977万-9.85%-4.31
12/04185185183184-0.54%31,10021億8162万-11.11%-4.34
12/03183187183185+1.09%27,30021億9348万-11.9%-4.36
11/30186187182183-2.14%39,30021億6977万-14.49%-4.31
11/29190190184187-0.53%33,90022億1719万-13.82%-4.41
11/28190192187188-2.59%16,20022億2905万-14.93%-4.43
11/271931931901930%13,10022億8833万-13.84%-4.55
11/26185194182193+4.32%54,20022億8833万-15.35%-4.55
11/221851851821850%16,60021億9348万-20.26%-4.36
11/21182185179185+0.54%38,00021億9348万-21.61%-4.36
11/20185185180184-0.54%46,30021億8162万-23.33%-4.34
11/19191191185185-5.61%53,90021億9348万-24.18%-4.36
11/161972011911960%38,10023億2390万-20.97%-4.62
11/15211211194196-7.98%66,80023億2390万-21.91%-4.62
11/14219219208213-2.29%42,00025億2547万-16.47%-5.02
11/13218220217218-0.91%17,90025億8475万-15.5%-5.14
11/12225225218220-3.08%34,60026億846万-15.38%-5.19
11/09222227220227+2.25%34,20026億9146万-13.69%-5.35
11/08221224220222+0.91%15,70026億3218万-16.23%-5.23
11/07220223219220+0.92%17,20026億846万-17.91%-5.19