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
05/282,5392,6252,5352,625+4.58%14,202-+8.56%--
05/272,4772,5202,4772,510+1.21%5,821-+4.06%--
05/242,4212,4952,4212,480+0.4%6,435-+2.99%--
05/232,4152,5162,4012,470+1.77%10,371-+2.7%--
05/222,3752,4502,3752,427+2.66%5,672-+0.87%--
05/212,3822,3822,3392,364-0.34%6,433--1.87%--
05/202,3902,4002,3552,372-0.29%2,334--1.78%--
05/172,2822,3902,2822,379+3.75%6,172--1.65%--
05/162,2742,3092,2742,293-0.74%6,361--5.33%--
05/152,3122,3262,2882,310+1.32%4,648--4.86%--
05/142,2512,3002,2442,280-0.35%8,318--6.25%--
05/132,2652,3502,2522,288-4.67%9,742--6.23%--
05/102,3212,4202,3132,400+2.13%7,274--1.88%--
05/092,4162,4162,3382,350-2.73%14,048--4%--
05/082,4062,4182,3982,416+0.04%1,745--1.51%--
05/072,4002,4432,4002,415-0.66%16,173--1.51%--
04/262,4272,4452,4152,431-0.78%12,422--0.86%--
04/252,4132,4572,4132,450+1.11%5,661--0.04%--
04/242,4052,4522,4052,4230%5,986--1.1%--
04/232,4262,4262,3952,423-0.12%2,326--1.02%--
04/222,4522,4522,4202,426-1.38%2,100--0.86%--
04/192,4462,4652,4462,460-0.08%12,046-+0.65%--
04/182,5212,5212,4602,462-2.07%18,441-+0.86%--
04/172,4982,5222,4922,514+1.21%19,373-+3.12%--
04/162,4712,5082,4652,484+0.28%21,836-+2.05%--
04/152,4462,4802,4032,477+3.04%3,678-+1.93%--
04/122,4172,4282,3952,404-0.54%19,175--0.87%--
04/112,4762,4762,4122,417-2.42%35,668--0.41%--
04/102,4852,4852,4602,477-1.12%10,404-+1.85%--
04/092,5212,5212,4702,505-0.48%8,530-+3%--
04/082,4812,5172,4812,517+1.41%16,365-+3.54%--
04/052,4532,4902,4512,482+1.22%14,541-+2.14%--
04/042,4502,5002,4502,452+0.62%42,041-+0.95%--
04/032,4202,5002,4202,437+0.91%5,654-+0.21%--
04/022,4812,4992,4112,415-1.95%14,868--0.82%--
04/012,4552,5222,4552,463+0.45%17,290-+1.03%--
03/292,4502,4562,4312,452+0.29%20,456-+0.49%--
03/282,4172,4522,4142,445-0.89%11,570-+0.2%--
03/272,4102,4762,4102,467+2.41%14,357-+1.02%--
03/262,4002,4292,4002,409+0.37%4,912--1.35%--
03/252,3402,4002,3402,400-0.17%5,722--1.8%--
03/222,4292,4402,4012,404-0.83%1,714--1.64%--
03/202,3612,4522,3612,424+1.76%5,560--0.94%--
03/192,3992,3992,3772,382-0.75%2,617--2.62%--
03/182,3612,4002,3602,400+1.78%11,623--1.92%--
03/152,3692,3812,3562,358-0.42%2,692--3.6%--
03/142,4202,4202,3652,368-1.42%5,975--3.35%--
03/132,3992,4222,3762,402-0.29%4,843--2.2%--
03/122,4032,4092,3882,409+1.39%9,639--2.11%--
03/112,4002,4002,3362,376+0.38%3,550--3.61%--
03/082,4112,4152,3532,367-3.55%9,128--4.09%--
03/072,5042,5042,4462,454-2.73%7,200--0.69%--
03/062,5072,5232,4942,523+1.53%13,402-+2.27%--
03/052,4842,4932,4662,485-0.24%12,813-+0.81%--
03/042,4982,5042,4832,491+0.48%6,815-+1.14%--
03/012,4802,5002,4792,479+0.2%3,657-+0.73%--
02/282,5272,5272,4742,474-2.1%6,474-+0.65%--
02/272,4852,5282,4852,527+1.53%11,813-+2.93%--
02/262,5152,5162,4692,489-0.8%6,736-+1.67%--
02/252,5052,5242,5052,509+0.6%4,770-+2.62%--
02/222,4502,4972,4502,494+0.89%4,130-+2.09%--
02/212,4762,4932,4672,472-0.12%8,188-+1.35%--
02/202,4852,4872,4622,475-0.16%4,629-+1.64%--
02/192,4532,4952,4502,479+1.18%3,481-+1.97%--
02/182,4372,4652,4342,450+1.28%6,147-+1.11%--
02/152,4482,4482,4012,419-1.75%5,296-+0.17%--
02/142,4012,4622,4012,462+2.12%8,221-+2.16%--
02/132,4202,4722,4112,411-0.12%10,062-+0.33%--
02/122,3842,4412,3842,414+2.07%14,416-+0.79%--
02/082,4022,4062,3492,365-3.82%20,610--0.71%--
02/072,5162,5162,4352,459-2.03%17,080-+3.8%--
02/062,5382,5382,5102,510-0.67%10,500-+6.72%--
02/052,5492,5492,5162,527+0.56%16,843-+8.5%--
02/042,4602,5132,4552,513+2.74%21,171-+9.12%--
02/012,4902,4942,4322,446-0.2%11,156-+7.19%--
01/312,4102,4512,4032,451+3.86%44,087-+8.16%--
01/302,3502,4262,3452,360-4.68%85,387-+4.7%--
01/292,4012,4762,4002,476+2.19%17,668-+10.24%--
01/282,4592,4602,4142,423-0.98%17,423-+8.31%--
01/252,4042,4512,4042,447+1.75%24,330-+9.63%--
01/242,3902,4112,3642,405+0.92%25,290-+7.99%--
01/232,3372,4072,3262,383+0.68%37,468-+7.2%--
01/222,3902,4162,3502,367-1.25%25,779-+6.77%--
01/212,4992,4992,3922,397-2.48%51,129-+8.27%--
01/182,4302,4582,4252,458+1.95%25,156-+11.12%--
01/172,3962,4162,3832,411+1.39%31,654-+9.24%--
01/162,3972,3982,3652,378+0.51%11,607-+7.75%--
01/152,3152,3982,3082,366+3.68%15,093-+7.11%--
01/112,2692,3052,2642,282+1.24%10,826-+3.02%--
01/102,2702,2732,2382,254-0.84%21,995-+1.35%--
01/092,3202,3242,2562,273-1.56%44,836-+1.84%--
01/082,2242,3542,2242,309+4.95%37,931-+3.13%--
01/072,1362,2002,1222,200+5.47%23,805--1.79%--
01/041,9952,0861,9862,086+2.46%22,843--7.08%--
2018
12/282,0202,0652,0202,036-0.88%23,301--9.67%--
12/272,1002,1001,9902,054+6.48%29,793--9.28%--
12/261,9401,9591,8951,929+2.61%18,007--15.21%--
12/251,8481,9281,8331,880-5.05%36,002--18.01%--
12/212,0002,0381,9411,980-2.94%51,888--14.36%--
12/202,1022,1322,0162,040-5.2%30,632--12.37%--