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
05/281,4341,4631,4291,454+1.39%101,700346億3093万-11.45%13.170.93
05/271,4251,4471,4181,434+0.28%58,300341億5458万-13.46%12.990.92
05/241,4031,4341,3921,430+0.99%64,400340億5931万-14.42%12.950.92
05/231,4011,4371,3991,416+0.57%47,700337億2586万-16.01%12.820.91
05/221,4001,4491,4001,408-0.98%92,300335億3532万-17.47%12.750.9
05/211,4301,4381,3911,422-0.84%133,000338億6876万-17.61%12.880.91
05/201,4971,5191,4171,434-5.53%185,900341億5458万-17.78%12.990.92
05/171,5001,5581,4881,518+2.36%283,800361億5526万-13.8%13.750.97
05/161,4971,5111,4531,483-0.27%288,400353億2164万-16.12%13.430.95
05/151,4991,5401,4671,487-0.2%472,900354億1691万-16.32%13.470.95
05/141,4411,5011,4271,490+4.12%539,400354億8837万-16.57%13.490.96
05/131,6571,6691,4251,431-13.59%590,400340億8312万-20.28%12.960.92
05/101,7181,7191,6241,656-8.46%805,400394億4211万-8.41%151.06
05/091,8021,8331,7911,809-0.5%219,400430億8621万-0.17%16.381.16
05/081,7961,8341,7521,8180%154,500433億57万+0.33%16.461.17
05/071,8111,9061,8051,818-0.05%227,100433億57万+0.44%16.461.17
04/261,8311,8311,8001,819-1.68%128,200433億2439万+0.78%16.471.17
04/251,8261,8841,8261,850+1.09%113,700440億6274万+2.72%16.751.19
04/241,8401,8921,8221,830+0.44%166,600435億8639万+1.95%16.571.17
04/231,8311,8411,8051,822+0.16%97,400433億9584万+1.84%16.51.17
04/221,8421,8421,7871,819-0.66%84,900433億2439万+1.85%16.471.17
04/191,8041,8361,7811,831+0.6%134,600436億1020万+2.87%16.581.18
04/181,8851,8971,8091,820-2.93%144,700433億4821万+2.54%16.481.17
04/171,8701,8931,8351,875+0.05%156,300446億5818万+5.99%16.981.2
04/161,8301,8801,8151,874+2.8%136,700446億3436万+6.54%16.971.2
04/151,7801,8411,7801,823+2.42%88,800434億1966万+4.35%16.511.17
04/121,8131,8191,7681,780-2.57%167,200423億9550万+2.48%16.121.14
04/111,9001,9141,8191,827-4.3%169,800435億1493万+5.61%16.551.17
04/101,9101,9711,8841,909+0.53%239,900454億6798万+10.67%17.291.23
04/091,8821,9061,8491,899+0.9%153,500452億2981万+10.66%17.21.22
04/081,8911,9341,8781,882+1.67%314,300448億2491万+10.38%17.041.21
04/051,7231,8511,7231,851+8.5%402,300440億8656万+9.2%16.761.19
04/041,7481,7631,6971,706-0.12%269,100406億3299万+1.01%15.451.1
04/031,7191,7291,6961,708+0.18%168,200406億8063万+1.18%15.471.1
04/021,7121,7241,6911,705-1.1%265,600406億917万+1.01%15.441.09
04/011,7551,7571,7001,724-0.63%287,800410億6171万+2.13%15.611.11
03/291,7661,7661,6951,735-2.36%363,800413億2370万+2.91%15.711.11
03/281,7651,7921,7491,777-1.28%249,000423億2405万+5.59%16.091.14
03/271,7231,8271,7221,800+2.1%343,900428億7186万+7.14%16.31.16
03/261,7351,7971,7321,763+3.28%203,200419億9060万+5.13%15.971.13
03/251,6941,7141,6561,707-0.18%115,900406億5681万+1.85%15.461.1
03/221,7001,7191,6901,7100%81,100407億2826万+2.15%15.491.1
03/201,6921,7291,6811,710+2.03%92,700407億2826万+2.09%15.491.1
03/191,7401,7561,6561,676-3.84%173,900399億1846万-0.06%15.181.08
03/181,6901,7431,6701,743+4.12%191,400415億1425万+3.75%15.781.12
03/151,6861,6861,6441,674-0.77%198,500398億7082万-0.95%15.161.07
03/141,6841,7291,6671,687+0.36%175,700401億8045万0%15.281.08
03/131,6251,6811,6251,681+2.88%119,000400億3755万-0.36%15.221.08
03/121,5791,6461,5791,634+4.34%206,800389億1812万-3.03%14.81.05
03/111,5851,5871,5061,566-1.01%195,600372億9851万-7.34%14.181.01
03/081,5591,5821,5371,582-1.06%244,100376億7960万-6.61%14.331.02
03/071,6451,6591,5761,599-5.83%329,800380億8450万-5.61%14.481.03
03/061,6781,7311,6631,698+1.01%223,800404億4245万+0.41%15.381.09
03/051,5861,6851,5851,681+3.7%310,900400億3755万-0.41%15.221.08
03/041,6011,6251,5601,621-0.55%453,500386億849万-3.63%14.681.04
03/011,7011,7011,6111,630-3.95%345,900388億2285万-2.63%14.761.05
02/281,7111,7201,6871,697-0.12%231,700404億1863万+1.86%15.371.09
02/271,6841,7051,6651,699+0.24%103,500404億6627万+2.66%15.391.09
02/261,7031,7321,6651,695-0.64%160,800403億7100万+3.04%15.351.09
02/251,6971,7271,6821,706+2.09%148,400406億3299万+4.22%15.451.1
02/221,6791,6851,6431,671-0.42%133,500397億9937万+2.33%15.131.07
02/211,6871,6881,6281,678-1.41%162,700399億6610万+3.01%15.21.08
02/201,6911,7251,6751,702-0.35%112,300405億3772万+5.19%15.411.09
02/191,7441,7581,6951,708-2.06%171,700406億8063万+6.22%15.471.1
02/181,6831,7531,6801,744+5.19%290,500415億3806万+9.27%15.791.12
02/151,6951,7071,6431,658-4.27%176,500394億8974万+4.67%15.011.06
02/141,7681,7751,7061,732-2.42%255,000412億5225万+9.76%15.681.11
02/131,6981,7751,6861,775+2.25%345,200422億7641万+12.91%16.071.14
02/121,9812,0151,7031,736-13.33%1,279,600413億4752万+11.07%15.721.11
02/081,7632,0031,7232,003+24.95%994,500477億685万+28.89%18.141.29
02/071,6831,6851,5731,603-4.41%404,200381億7977万+4.7%14.521.03
02/061,6691,6861,6321,677+2.95%497,900399億4228万+9.61%15.191.08
02/051,7501,7571,6201,629-6.97%413,300387億9903万+7.03%14.751.05
02/041,6901,7541,6151,751+4.16%481,000417億479万+15.43%15.861.12
02/011,5741,6981,5541,681+5.86%452,400400億3755万+11.4%15.221.08
01/311,5501,5931,5311,588+4.34%226,400378億2250万+5.37%14.381.02
01/301,5851,5991,5181,522-5.11%265,200362億5053万+0.66%13.780.98
01/291,5571,6251,5181,604+4.63%434,200382億359万+5.74%14.531.03
01/281,4481,5681,4461,533+7.43%365,200365億1253万+0.72%13.880.98
01/251,4231,4681,4211,427-0.9%200,600339億8785万-6.67%12.920.92
01/241,3941,4431,3861,440+1.34%269,500342億9748万-6.49%13.040.92
01/231,4211,4571,3931,421-2%280,100338億4495万-8.38%12.870.91
01/221,4601,4871,4261,450-2.68%261,300345億3566万-7.11%13.130.93
01/211,6291,6381,4811,490-7.68%342,000354億8837万-5.1%13.490.96
01/181,5901,6451,5771,614+3.2%352,100384億4176万+2.02%14.621.04
01/171,4261,5741,4261,564+10.92%434,700372億5088万-1.51%14.161
01/161,4571,4811,3931,410-2.89%188,900335億8295万-11.99%12.770.91
01/151,3931,4551,3891,452+3.35%236,000345億8330万-10.7%13.150.93
01/111,4171,4421,3231,405-1.82%263,500334億6386万-14.8%12.720.9
01/101,5031,5271,4211,431-5.54%226,200340億8312万-14.72%12.960.92
01/091,5711,5851,5081,515-3.5%222,600360億8381万-11.2%13.720.97
01/081,5361,6461,5361,570+1.23%230,800373億9378万-9.25%14.221.01
01/071,5511,5801,4681,551+2.65%451,600369億4125万-11.17%14.051
01/041,4661,5141,4411,511+4.71%243,200359億8854万-14.34%13.680.97
2018
12/281,5791,5971,4051,443-7.91%560,100343億6894万-19.11%13.111.07
12/271,5131,5781,4571,567+5.66%650,700373億2233万-13.14%14.241.17
12/261,5311,5641,3991,483-1.26%668,400353億2164万-18.56%13.471.1
12/251,4531,5311,4071,502-3.9%414,300357億7418万-18.55%13.641.12
12/211,6011,6521,5261,563-3.82%382,100372億2706万-16.06%14.21.16
12/201,6641,6681,6121,625-4.64%336,800387億376万-13.52%14.761.21