株価チャート

2018/12/10~2019/05/16

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
20243/1, 株式分割 1→3
2019
05/16911118998+7.27%1,688,40023億8418万-10.61%-2.45
05/1597978792-5.82%860,70022億2254万-18.15%-2.28
05/1497999497-1.68%526,50023億5994万-14.62%-2.42
05/131041109799-3.26%613,50024億35万-13.91%-2.46
05/10100106100102+1.99%320,70024億8117万-11.78%-2.55
05/0910410498100-3.22%314,70024億3267万-14.97%-2.5
05/08103107102104-0.64%231,60025億1349万-12.89%-2.58
05/07102110102104+0.32%250,80025億2966万-13.06%-2.6
04/26103104102104-0.95%257,70025億2157万-14.05%-2.59
04/25107108105105-1.87%228,30025億4582万-13.93%-2.61
04/24108111107107-0.62%216,90025億9431万-13.01%-2.66
04/23107114106108+1.25%450,60026億1048万-13.17%-2.68
04/22108112106106-1.24%326,40025億7815万-14.93%-2.65
04/19106115106108+1.57%574,20026億1048万-14.55%-2.68
04/18106108102106-2.15%683,10025億7007万-17.19%-2.64
04/17114116107108-4.69%635,40026億2664万-16.02%-2.7
04/16119119113114-5.01%587,70027億5595万-12.56%-2.83
04/15120123119120-2.45%434,70029億143万-8.65%-2.98
04/12123125122123-0.81%214,20029億7417万-6.36%-3.05
04/11121126120124+0.27%413,70029億9841万-6.31%-3.08
04/10121126121123-1.6%328,50029億9033万-6.57%-3.07
04/09128130125125-2.84%443,10030億3882万-5.76%-3.12
04/08129135127129+1.31%674,70031億2772万-3.01%-3.21
04/051261301251270%393,30030億8731万-4.98%-3.17
04/04137138126127-5.45%1,628,70030億8731万-5.68%-3.17
04/03142145133135-6.05%1,913,40032億6512万-0.25%-3.35
04/02128154123143+12.57%3,664,80034億7525万+5.39%-3.57
04/01132132127127-2.3%226,80030億8731万-6.37%-3.17
03/29134134128130-1.01%219,00031億6005万-4.87%-3.24
03/28140140131132-3.66%225,90031億9238万-4.59%-3.28
03/27130138129137+5.94%295,20033億1361万-2.38%-3.4
03/26129130127129+0.52%262,50031億2772万-8.51%-3.21
03/25130130123128-1.28%256,20031億1156万-9.62%-3.19
03/22128131128130+0.52%184,20031億5197万-9.72%-3.23
03/20133133129129-1.27%237,30031億3581万-10.19%-3.22
03/19134135131131-2%188,40031億7622万-9.66%-3.26
03/18133137133134-1.96%180,60032億4087万-8.45%-3.33
03/15141143136136-3.76%267,60033億553万-7.26%-3.39
03/14144150140142-1.62%365,40034億3484万-3.63%-3.52
03/13137151137144+5.37%1,299,00034億9141万-2.7%-3.58
03/12133139132137+3.8%312,00033億1361万-8.28%-3.4
03/11129132127132+2.07%193,80031億9238万-12.22%-3.28
03/08132135127129-3.49%363,90031億2772万-14.57%-3.21
03/07133136132134-0.74%272,10032億4087万-12.64%-3.33
03/06137137133135-1.22%514,20032億6512万-12.55%-3.35
03/05143143135136-3.08%462,30033億553万-12.61%-3.39
03/04142146140141-1.17%386,70034億1059万-10.97%-3.5
03/01144147141142-0.93%412,20034億5100万-11.04%-3.54
02/28149151144144-3.15%374,40034億8333万-11.86%-7.19
02/27147153143148+3.49%547,20035億9648万-9.55%-7.42
02/26153153142143-3.59%838,50034億7525万-13.65%-7.17
02/25149155148149-2.41%640,20036億456万-11.51%-7.44
02/22159160150152-5.77%870,60036億9346万-10.39%-7.62
02/21169170162162-4.9%702,00038億2276万-5.46%-7.89
02/20165171160170+3.24%981,30040億1981万-1.73%-8.29
02/19166172162165+0.82%827,10038億9370万-4.82%-8.03
02/18160183157163-3.73%2,999,10038億6217万-5.59%-7.97
02/15146170145170+17.82%3,018,60040億1193万-3.05%-8.28
02/14152152140144-3.79%681,30034億501万-17.71%-7.03
02/13155156148150-3.23%439,50035億3901万-15.92%-7.3
02/12149158146155+4.74%461,40036億5724万-15.02%-7.55
02/08166166145148-1.99%1,053,00034億9172万-20.61%-7.2
02/07156160148151-4.03%745,50035億6265万-20.7%-7.35
02/06160164155157-1.88%627,30037億1241万-18.65%-7.66
02/05168175159160-4.19%866,70037億8335万-17.53%-7.81
02/04169173162167+1.83%741,60039億4887万-15.66%-8.15
02/01173173157164-2.38%1,008,90038億7793万-18%-8
01/31173175168168-1.18%440,40039億7252万-16.83%-8.2
01/30184184167170-8.44%1,037,10040億1981万-16.26%-8.29
01/29184191177186+0.54%500,70043億9026万-8.09%-9.06
01/28193195183185-6.1%704,40043億6662万-8.13%-9.01
01/25202203195197-1.67%701,10046億5037万-1.67%-9.59
01/24184201179200+9.29%1,344,30047億2919万+1.52%-9.76
01/23183190175183+0.55%863,70043億2721万-6.15%-8.93
01/22190198180182-7.14%1,220,40043億356万-5.7%-8.88
01/21210214196196-2.16%1,983,90041億6420万+3.16%-8.59
01/18196203192200+1.69%1,502,40042億5627万+6.56%-8.78
01/17196210187197-2.48%2,809,80041億8545万+6.49%-8.63
01/16183206180202+16.31%3,908,10042億9168万+10.38%-8.85
01/15147174145174+2.76%4,351,50036億8971万-3.52%-7.61
01/11181186164169-11.36%3,366,60035億9056万-5.59%-7.4
01/10189199183191-1.55%2,748,00040億5089万+7.12%-8.35
01/09211218188194-10.34%3,855,00041億1463万+9.42%-8.48
01/08238252207216-6.63%5,234,70045億8912万+23.43%-9.46
01/07267270218231-13.25%7,070,70049億1489万+34.5%-10.13
01/04247275237267+6.67%5,155,50056億6558万+58.73%-11.68
2018
12/28227253226250+12.28%4,827,30053億1149万+53.37%-10.95
12/27190223186223+17.61%4,461,30047億3076万+40.93%-9.75
12/26217236189189-20.89%4,280,10040億2256万+22.94%-8.29
12/25253253205239+2.57%3,765,00050億8486万+56.43%-10.48
12/21212233208233+13.09%3,950,70049億5739万+56.6%-10.22
12/20210211189206+10.54%3,654,00043億8374万+41.32%-9.04
12/19165187158187+16.67%1,980,30039億6591万+29.63%-8.18
12/18170183152160-2.44%2,082,60033億9935万+11.11%-7.01
12/17150170146164+14.42%2,655,90034億8433万+13.1%-7.18
12/14143146130143+3.61%757,20030億4525万-1.15%-6.28
12/13140143133138-1.66%578,70029億3902万-5.25%-6.06
12/12125147125141+16.9%2,519,70029億8859万-4.95%-6.16
12/11126128116120-3.73%418,50025億5659万-19.24%-5.27
12/10131132124125-5.3%359,10026億5574万-17.22%-5.48