株価チャート

2018/12/20~2019/05/28

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
05/28804818804814+1.62%70034億170万+0.12%47.241.96
05/27801806801801+0.13%1,40033億4737万-1.72%46.491.93
05/24801838800800-2.79%7,50033億4320万-2.08%46.431.93
05/23857857801823-3.97%8,90034億3931万+0.49%47.771.98
05/22840859820857+3.25%7,60035億8140万+4.38%49.742.06
05/21849849830830-1.07%1,20034億6857万+1.22%48.172
05/20843860839839+1.08%10,90035億618万+2.19%48.692.02
05/17805840778830+3.49%13,60034億6857万+1.1%48.172
05/16819819802802+1.39%5,30033億5155万-2.43%46.551.93
05/15787800776791+0.38%2,80033億558万-3.89%45.911.9
05/14773794761788+1.55%6,50032億9305万-4.6%45.731.9
05/13781781764776+0.78%4,40032億4290万-6.51%45.041.87
05/10790790744770-2.65%7,20032億1783万-7.67%44.691.85
05/09800800786791-1%3,50033億558万-5.61%45.911.9
05/08800804799799-0.37%2,50033億3902万-5.11%46.371.92
05/07801808800802-0.5%3,10033億5155万-5.2%46.551.93
04/26808808802806-1.1%1,80033億6827万-5.18%46.781.94
04/25819819815815-0.37%30034億588万-4.45%47.31.96
04/24828828805818+0.62%2,80034億1842万-4.44%47.481.97
04/23816820812813-0.97%2,00033億9752万-5.36%47.191.96
04/22829829812821-1.08%4,80034億3095万-4.98%47.651.98
04/19830836820830+0.24%3,80034億6857万-4.27%48.172
04/18845848828828-1.78%6,50034億6021万-4.72%48.061.99
04/17829848829843+0.36%5,70035億2289万-3.21%48.932.03
04/16854854840840-1.64%10,30035億1036万-3.67%48.752.02
04/15856857845854-0.35%3,70035億6886万-2.29%49.562.06
04/12858858851857-0.12%1,40035億8140万-2.06%49.742.06
04/11856860845858+0.23%5,30035億8558万-2.17%49.82.06
04/10849870848856+0.35%4,20035億7722万-2.39%49.682.06
04/09840853833853+0.95%8,60035億6468万-2.85%49.512.05
04/08849860842845+0.6%6,70035億3125万-3.76%49.042.03
04/05853853840840-0.71%5,70035億1036万-4.44%48.752.02
04/04866866839846+0.95%4,50035億3543万-3.75%49.12.04
04/03885906833838-3.68%41,90035億200万-4.77%48.642.02
04/028559008238700%38,20036億3573万-1.14%50.492.09
04/01866878866870-0.68%3,90036億3573万-1.14%50.492.09
03/29886886843876-1.02%18,30036億6080万-0.57%27.022.15
03/28896896883885-0.45%4,70036億9841万+0.45%27.32.18
03/27878915876889-1%19,90037億1513万+0.68%27.422.19
03/26893910893898-0.33%14,10037億5274万+1.35%27.72.21
03/25893950887901+1.81%33,50037億6527万+2.15%27.792.21
03/22888892880885-0.67%5,60036億9841万+0.68%27.32.18
03/20899901874891-0.78%10,40037億2348万+1.48%27.482.19
03/19919919898898-2.29%9,30037億5274万+2.16%27.72.21
03/18931931913919+2%7,40038億4050万+4.79%28.352.26
03/15889903886901+2.04%9,60037億6527万+2.62%27.792.21
03/14881885875883+0.46%4,60036億9005万-0.34%27.242.17
03/13889889877879-0.11%4,40036億7334万-1.12%27.112.16
03/12875896872880+1.03%1,80036億7752万-0.68%27.142.16
03/11903903869871-1.91%11,10036億3990万-1.36%26.872.14
03/08895900870888-1.44%11,10037億1095万+0.79%27.392.18
03/07930970878901+3.56%51,80037億6527万+2.74%27.792.21
03/06874878870870+0.23%5,40036億3573万-0.46%26.842.14
03/05878878867868+0.23%5,40036億2737万-0.46%26.772.13
03/04891894860866+1.64%15,20036億1901万-0.46%26.712.13
03/01853861851852-0.58%6,70035億6050万-1.84%26.282.09
02/28864865850857-0.35%6,00035億8140万-1.04%26.442.11
02/27849864847860+1.42%9,90035億9394万-0.46%26.532.11
02/26842864837848-2.64%24,00035億4379万-1.51%26.162.08
02/25882883868871-0.8%11,20036億3990万+1.28%26.872.14
02/22907907878878-1.57%13,50036億6916万+2.21%27.082.16
02/21901910890892-5.11%42,30037億2766万+3.96%27.512.19
02/20930963873940-0.53%111,90039億2826万+10.2%292.31
02/19813950813945+16.24%202,30039億4915万+11.44%29.152.32
02/18829829812813-2.05%23,20033億9752万-3.56%25.082
02/15847859830830-3.15%31,90034億6857万-1.54%25.62.04
02/14872899834857-4.35%89,10035億8140万+1.66%26.442.11
02/13913931857896+2.75%83,50037億4438万+6.29%27.642.2
02/129151,039872872-6.24%116,50036億4408万+3.69%26.92.14
02/089691,200885930-15.76%463,30038億8647万+10.71%28.692.29
02/071,1041,1041,1041,104+15.72%10,20046億1361万+32.22%34.052.71
02/06840954836954+18.66%107,30039億8676万+15.78%29.432.34
02/05807812799804-0.37%10,10033億5991万-1.95%24.81.98
02/04808819805807-0.74%4,90033億7245万-1.71%24.891.98
02/01805825805813+0.87%5,10033億9752万-1.09%25.082
01/31809814802806-0.37%5,50033億6827万-2.42%24.861.98
01/30839839806809-3.11%5,30033億8081万-2.88%24.951.99
01/29815835803835+2.33%8,80034億8946万-0.95%25.762.05
01/28802825802816+2%5,60034億1006万-3.77%25.172.01
01/25806811797800-0.99%7,10033億4320万-6.98%24.681.97
01/24800814800808-0.25%3,80033億7663万-7.87%24.921.99
01/23794810790810+1.38%8,20033億8499万-10.1%24.991.99
01/22834834792799-2.56%12,70033億3902万-13.9%24.651.96
01/21841864820820-3.3%7,00034億2678万-13.23%25.292.02
01/18819868819848+2.17%18,80035億4379万-13.11%26.162.08
01/17795848792830+4.93%18,00034億6857万-16.83%25.62.04
01/16813818791791-2.71%8,00033億558万-21.53%24.41.94
01/15791820791813+1.88%8,70033億9752万-19.74%25.082
01/11809811793798-2.8%18,40033億3484万-21.15%24.621.96
01/10836836811821-1.56%8,80034億3095万-19.11%25.322.02
01/09834846827834-1.3%15,00034億8528万-17.51%25.732.05
01/08858867836845-0.24%18,70035億3125万-16%26.062.08
01/07837895827847-0.47%21,60035億3961万-15.47%26.132.08
01/04799854785851+4.93%25,50035億5632万-14.73%26.252.09
2018
12/28855855809811-3.45%24,70033億8916万-18.25%25.021.99
12/27905905836840-0.71%34,60035億1036万-14.98%25.912.06
12/26804935784846+3.3%65,40035億3543万-13.85%26.12.08
12/25777881775819-2.85%58,10034億2260万-16.09%25.262.01
12/21909909791843-8.17%59,20035億2289万-13.27%262.07
12/209951,035898918-5.46%64,20038億3632万-4.97%28.322.26