株価チャート

2018/12/05~2019/05/13

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
05/13287293278284-0.7%598,40061億219万+1.79%122.393.81
05/10280292274286+3.25%734,00061億4516万+2.88%123.253.83
05/09278284272277-0.72%156,90059億5178万-0.36%119.373.71
05/08272281271279+0.72%189,40059億9476万+0.72%120.233.74
05/07275287267277-0.72%411,80059億5178万+0.36%119.373.71
04/26277282275279-0.36%158,70059億9476万+1.45%120.233.74
04/25280282277280-0.36%207,20060億1624万+2.19%120.663.75
04/24280284277281+0.72%213,10060億3773万+2.55%121.093.77
04/23285285279279-2.11%218,00059億9476万+2.2%120.233.74
04/222852902822850%268,20061億2368万+4.78%122.823.82
04/19286286280285-1.04%248,60061億2368万+5.56%122.823.82
04/18290296283288-1.03%573,40061億8814万+7.06%124.113.86
04/17269297269291+8.18%764,50062億5260万+9.4%125.43.9
04/16267274263269+0.37%156,30057億7989万+1.89%115.923.61
04/15267279266268+1.13%263,60057億5840万+2.29%115.493.59
04/12272273263265-3.99%294,10056億9394万+1.53%114.23.55
04/11285285270276-2.13%357,60059億3030万+6.15%118.943.7
04/10288288281282-2.08%215,40060億5922万+8.88%121.523.78
04/09287288280288+1.05%290,80061億8814万+11.63%124.113.86
04/08289291282285+2.15%306,10061億2368万+10.89%122.823.82
04/05275294275279+1.09%820,10059億9476万+9.84%120.233.74
04/04270280266276+4.15%444,00059億3030万+9.52%118.943.7
04/032622692622650%246,10056億9394万+6.43%114.23.55
04/02281282258265-5.69%734,40056億9394万+7.29%114.23.55
04/01261287257281+4.46%857,90060億3773万+14.69%121.093.77
03/29270278262269-0.37%512,50057億7989万+11.16%115.923.61
03/28271289266270-0.37%1,212,30058億138万+12.97%116.353.62
03/27262274256271+6.69%760,00058億2286万+14.35%116.783.63
03/26244265244254+5.39%1,282,20054億5759万+8.55%109.463.41
03/25252253238241-7.31%554,10051億7827万+3.88%103.863.23
03/22272272246260-4.41%907,50055億8651万+13.04%112.043.49
03/20272278265272+3.03%707,60058億4435万+19.3%117.223.65
03/19244265244264+8.2%728,30056億7246万+17.33%113.773.54
03/18247250239244-1.21%247,80052億4273万+9.42%105.153.27
03/15250265242247+0.82%456,40053億719万+11.26%106.443.31
03/14235270234245+7.93%1,339,50052億6421万+10.86%105.583.28
03/13234234223227-1.3%317,00048億7745万+3.18%97.823.04
03/12235241228230+1.32%337,20049億4191万+5.02%99.123.08
03/11225231220227-1.73%432,40048億7745万+4.13%97.823.04
03/08240247227231-6.85%449,10049億6340万+6.45%99.553.1
03/07255257244248-2.36%390,00053億2867万+14.81%106.873.33
03/06263265248254-4.87%680,30054億5759万+18.69%109.463.41
03/05258290256267+6.8%2,127,30054億6992万+25.94%109.713.41
03/04263265237250+12.61%2,310,70051億2165万+19.62%102.723.2
03/01216232214222+4.72%305,80045億4802万+6.73%91.222.84
02/28214220212212-1.85%97,70043億4315万+2.42%87.112.71
02/27211220208216+2.37%96,30044億2510万+4.35%88.752.76
02/26220221208211-3.21%145,10043億2267万+1.44%86.72.7
02/25200245200218+9.55%697,80044億6607万+4.81%89.572.79
02/22202203199199-1.49%114,10040億7683万-4.33%81.772.54
02/212022042012020%42,30041億3829万-3.35%832.58
02/202032052022020%38,70041億3829万-3.81%832.58
02/19201207200202+1%66,90041億3829万-3.81%832.58
02/18203205199200-0.5%53,40040億9732万-5.21%82.182.56
02/15198205194201-2.43%208,00041億1780万-4.74%82.592.57
02/14210211205206-0.96%82,40042億2023万-2.83%84.642.63
02/132112162042080%110,30042億6121万-2.35%85.462.66
02/12211213205208-3.26%135,50042億6121万-2.35%85.462.66
02/08212220212215-1.83%139,00044億461万+0.94%88.342.75
02/07215225211219+1.86%148,50044億8656万+3.3%89.982.8
02/06212225207215+1.9%308,60044億461万+1.42%88.342.75
02/05199211199211+5.5%167,50043億2267万0%86.72.7
02/04198205198200+0.5%61,50040億9732万-4.76%82.182.56
02/01200202198199-1.97%65,00040億7683万-6.13%81.772.54
01/31202204197203+2.53%71,90041億5877万-5.14%83.412.6
01/30203205197198-3.88%150,80040億5634万-8.33%81.352.53
01/29209210202206-1.44%136,70042億2023万-5.5%84.642.63
01/28210211205209-0.95%91,90042億8169万-5%85.872.67
01/25210217208211-0.47%64,20043億2267万-5.38%86.72.7
01/242112152002120%134,00043億4315万-6.19%87.112.71
01/23219221211212-4.07%143,70043億4315万-7.42%87.112.71
01/222242252182210%128,10045億2753万-4.33%90.812.83
01/21225227221221-1.34%183,30044億5460万-5.15%89.342.78
01/18222229222224+1.36%145,40045億1507万-4.68%90.562.82
01/17221225217221+0.91%188,50044億5460万-7.14%89.342.78
01/16220223215219+1.39%83,50044億1429万-9.13%88.532.75
01/15208223208216+2.86%143,80043億5382万-11.84%87.322.72
01/11219220209210-4.11%185,20042億3288万-15.66%84.92.64
01/10223229219219-1.79%128,00044億1429万-13.44%88.532.75
01/09222236219223-2.62%230,10044億9492万-13.23%90.152.8
01/08206265206229+10.1%1,594,40046億1586万-12.26%92.582.88
01/07200213200208+2.46%211,00041億9257万-21.51%84.092.62
01/04200204185203+4.1%203,90040億9178万-24.81%82.072.55
2018
12/28199204187195-3.94%291,10039億3053万-28.83%-6.68
12/27205215200203+3.57%345,30040億9178万-27.24%-6.95
12/26211213189196+1.03%532,30039億5069万-30.99%-6.71
12/25166198165194-20.49%1,675,20039億1038万-33.1%-6.65
12/21239245216244-1.21%559,40049億1821万-17.29%-8.36
12/20255277245247-3.14%350,20047億4403万-17.11%-8.06
12/19266266252255+2%146,40048億9768万-15.28%-8.32
12/18254257245250-4.58%352,00048億165万-18.3%-8.16
12/17269273259262-5.07%384,20050億3212万-15.76%-8.55
12/14282286272276-2.47%178,00053億102万-12.66%-9.01
12/13293294281283-0.7%162,60054億3546万-11.56%-9.24
12/12278294278285+4.4%269,00054億7388万-11.76%-9.3
12/11291303269273+5%1,233,50052億4340万-16%-8.91
12/10274280253260-7.8%513,00049億9371万-20.73%-8.49
12/07291296281282-3.42%325,60054億1626万-14.55%-9.21
12/06307310288292-5.5%506,20056億832万-12.05%-9.53
12/05305312304309-1.59%240,40059億3483万-7.21%-10.09