株価チャート

2018/12/07~2019/05/16

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
2019
05/161,5731,6021,5731,600+0.31%2,400376億2192万+3.16%8.550.69
05/151,5841,5951,5841,595-1.79%1,600375億435万+2.97%8.520.69
05/141,6001,6241,5601,624+1.5%5,800381億8625万+4.98%8.680.7
05/131,6381,6431,6001,600-0.5%5,300376億2192万+3.63%8.550.69
05/101,6001,6301,6001,608+0.63%2,600378億1003万+4.28%8.590.69
05/091,6001,6011,5761,598+0.19%3,100375億7489万+3.77%8.540.69
05/081,6381,6381,5651,595-4.49%4,100375億435万+3.77%8.520.69
05/071,5401,6701,5401,670+8.44%6,900392億6788万+8.87%8.930.72
04/261,5341,5411,5301,540+0.39%6,300362億1109万+0.85%8.230.67
04/251,5181,5351,5171,534+0.92%2,600360億7001万+0.52%8.20.66
04/241,5321,5321,5101,520-0.72%3,300357億4082万-0.33%8.120.66
04/231,5171,5401,5171,531-0.58%1,600359億9947万+0.46%8.180.66
04/221,5351,5401,5301,540+0.98%5,100362億1109万+1.12%8.230.67
04/191,5101,5251,5101,525+0.99%2,700358億5839万+0.26%8.150.66
04/181,5171,5181,5101,510+0.6%1,700355億568万-0.53%8.070.65
04/171,5291,5291,4981,501-1.83%5,000352億9406万-1.05%8.020.65
04/161,5111,5301,5111,529+0.92%2,200359億5244万+0.86%8.170.66
04/151,5301,5301,5111,515+0.33%2,000356億2325万+0.07%8.10.65
04/121,5301,5301,5101,510+0.13%1,200355億568万-0.2%8.070.65
04/111,5191,5281,5001,508-0.72%2,000354億5866万-0.4%8.060.65
04/101,5021,5191,5021,519+0.53%400357億1731万+0.26%8.120.66
04/091,5141,5141,5001,511-0.2%1,000355億2920万-0.33%8.080.65
04/081,5351,5351,5141,514-1.37%4,100355億9974万-0.2%8.090.65
04/051,5351,5351,5351,5350%500360億9353万+1.19%8.20.66
04/041,5351,5351,5351,535-1.03%800360億9353万+1.19%8.20.66
04/031,5401,5551,5181,551+0.71%5,600364億6975万+2.24%8.290.67
04/021,5501,5601,5401,540-0.65%3,200362億1109万+1.52%8.230.67
04/011,5511,5681,5461,550-0.64%2,200364億4623万+2.11%8.280.67
03/291,5501,5611,5211,560+0.65%9,200366億8137万+2.77%10.030.71
03/281,5441,5501,5011,550+0.39%4,000364億4623万+2.18%9.970.7
03/271,5101,5451,5001,544+2.25%4,800363億515万+1.71%9.930.7
03/261,5001,5501,4901,510+0.67%8,100355億568万-0.46%9.710.68
03/251,5101,5101,5001,500-1.32%1,000352億7055万-1.25%9.650.68
03/221,4991,5451,4991,520+1.4%1,000357億4082万-0.07%9.770.69
03/201,4851,5201,4801,499+0.54%4,400352億4703万-1.58%9.640.68
03/191,5391,5391,4911,491-0.6%500350億5892万-2.23%9.590.67
03/181,4901,5001,4901,500+0.67%1,700352億7055万-1.83%9.650.68
03/151,4651,4901,4651,490+1.71%2,900350億3541万-2.68%9.580.67
03/141,4901,4901,4611,465-0.34%3,300344億4757万-4.56%9.420.66
03/131,4911,4921,4651,470-1.34%3,500345億6514万-4.48%9.450.66
03/121,4891,4901,4801,490+1.71%1,000350億3541万-3.56%9.580.67
03/111,4901,5011,4511,465-2.33%5,500344億4757万-5.54%9.420.66
03/081,5021,5021,4801,500-1.64%4,600352億7055万-3.66%9.650.68
03/071,5321,5321,5251,525-0.65%800358億5839万-2.37%9.810.69
03/061,5571,5571,5351,535-1.41%500360億9353万-1.85%9.870.69
03/051,5461,5571,5291,557+1.83%8,800366億1083万-0.57%10.010.7
03/041,5491,5491,5291,529+0.72%500359億5244万-2.43%9.830.69
03/011,5251,5601,5001,518-0.46%6,300356億9379万-3.25%9.760.69
02/281,5511,5511,5251,525-1.68%5,300358億5839万-2.93%9.810.69
02/271,5521,5521,5501,551-0.06%2,000364億6975万-1.46%9.970.7
02/261,5501,5551,5501,552+0.13%1,100364億9326万-1.52%9.980.7
02/251,5431,5551,5421,550+0.32%3,700364億4623万-1.65%9.970.7
02/221,5551,5551,5301,545-0.64%3,400363億2866万-1.97%9.940.7
02/211,5581,5601,5501,555+0.13%4,100365億6380万-1.27%100.7
02/201,5401,5531,5401,553+0.84%600365億1677万-1.46%9.990.7
02/191,5501,5501,5401,540-0.32%2,200362億1109万-2.28%9.90.7
02/181,5411,5681,5411,545-0.77%800363億2866万-2.03%9.940.7
02/151,5511,5571,5341,557-0.95%1,900366億1083万-1.33%10.010.7
02/141,5521,5721,5521,572+1.35%600369億6353万-0.51%10.110.71
02/131,5501,5721,5501,551+0.06%4,300364億6975万-1.77%9.970.7
02/121,5501,5791,5501,550-1.52%8,700364億4623万-1.77%9.970.7
02/081,5771,5771,5741,574-1.5%300370億1056万-0.25%10.120.71
02/071,5791,5981,5791,598+1.2%1,000375億7489万+1.27%10.280.72
02/061,6101,6101,5761,579-1.93%1,800371億2813万+0.25%10.150.71
02/051,6011,6301,6011,610-1.53%8,000378億5705万+2.29%10.350.73
02/041,6501,6501,6001,635+0.55%2,000384億4490万+4.07%10.510.74
02/011,6191,6281,6191,626+0.43%1,100382億3327万+3.83%10.460.74
01/311,5861,6191,5741,619+2.92%2,100380億6868万+3.72%10.410.73
01/301,5861,5861,5721,573-0.82%1,300369億8705万+0.9%10.120.71
01/291,6021,6021,5861,5860%4,500372億9272万+1.67%10.20.72
01/281,5851,5861,5851,586+0.38%300372億9272万+1.73%10.20.72
01/251,5751,5901,5751,580+0.57%400371億5164万+1.15%10.160.71
01/241,5681,5711,5681,571-1.81%300369億4002万+0.45%10.10.71
01/231,5801,6041,5801,600+0.06%2,600376億2192万+2.17%10.290.72
01/221,5431,5991,5431,599+3.43%1,100375億9840万+2.17%10.280.72
01/211,5501,5801,5421,546+0.26%4,300363億5218万-1.34%9.940.7
01/181,5451,5471,5401,542+0.13%3,900362億5812万-1.85%9.920.7
01/171,5441,5441,5401,540-1.66%3,200362億1109万-2.22%9.90.7
01/161,5601,5701,5601,566+0.38%800368億2245万-0.89%10.070.71
01/151,5901,5901,5601,5600%400366億8137万-1.52%10.030.71
01/111,5801,5881,5501,560-0.76%6,700366億8137万-1.64%10.030.71
01/101,5491,5721,5491,572-1.75%200369億6353万-1.07%10.110.71
01/081,5771,6301,5761,600+3.9%3,400376億2192万+0.5%10.290.72
01/071,5781,5801,5391,540+0.92%2,400362億1109万-3.39%9.90.7
01/041,5611,5611,5101,526-2.3%3,800358億8190万-4.51%9.810.69
2018
12/281,5621,6001,5621,5620%12,300367億2840万-2.5%10.040.71
12/271,5961,5961,5601,562+1.43%4,600367億2840万-2.5%10.040.71
12/261,5401,5451,5341,5400%8,300362億1109万-3.93%9.90.7
12/251,4201,5401,4201,540-0.32%13,700362億1109万-3.99%9.90.7
12/211,5001,5451,4001,545+3%14,500363億2866万-3.8%9.940.7
12/201,4721,5681,4721,500-0.79%14,000352億7055万-6.83%9.650.68
12/191,5501,5721,5121,512-3.57%3,000355億5271万-6.38%9.720.68
12/181,5631,5691,5501,568-1.07%4,700368億6948万-3.33%10.080.71
12/171,5851,5901,5821,5850%2,200372億6921万-2.58%10.190.72
12/141,6111,6111,5611,585-3.35%4,800372億6921万-2.88%10.190.72
12/131,6051,6451,6051,640-0.3%3,200385億6246万+0.12%10.550.74
12/121,5931,6801,5931,645+1.61%2,700386億8003万+0.24%10.580.74
12/111,6151,6281,5811,619+2.34%2,600380億6868万-1.58%10.410.73
12/101,6401,6411,5811,582-3.36%1,700371億9867万-4.06%10.170.72
12/071,6401,6401,6351,637-0.79%900384億9192万-0.91%10.530.74