株価チャート

2018/12/18~2019/05/24

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
05/241,7021,7361,7011,722-0.29%41,600303億5138万-3.69%29.780.68
05/231,7221,7401,7151,727+0.35%45,900304億3951万-3.73%29.860.68
05/221,7361,7481,7191,721-1.15%44,600303億3376万-4.34%29.760.68
05/211,7401,7441,7141,741-0.8%41,900306億8627万-3.44%30.10.69
05/201,7921,7921,7311,755-1.85%29,600309億3303万-2.93%30.350.69
05/171,7401,7931,7381,788+3.23%82,700315億1468万-1.38%30.920.7
05/161,6951,7391,6801,732+3.22%78,100305億2764万-4.78%29.950.68
05/151,6711,7041,6631,678+1.15%79,000295億7585万-8.05%29.020.66
05/141,6311,6601,6071,659+0.3%50,600292億4096万-9.49%28.690.65
05/131,6911,6981,6541,654-1.84%46,700291億5284万-10.21%28.60.65
05/101,6881,7131,6671,685+0.9%64,800296億9923万-8.87%29.140.66
05/091,7191,7191,6511,670-3.08%144,500294億3485万-9.92%28.880.66
05/081,7601,7601,7181,723-3.15%74,100303億6901万-7.51%29.790.68
05/071,8071,8071,7681,779-0.28%45,400313億5604万-4.82%30.760.7
04/261,8001,8041,7771,784-1%45,900314億4417万-4.6%30.850.7
04/251,8151,8201,7821,802-0.5%47,900317億6143万-3.79%31.160.71
04/241,8051,8191,7851,811+0.89%110,100319億2007万-3.41%31.310.71
04/231,8171,8261,7711,795-1.37%145,500316億3805万-4.37%31.040.71
04/221,8891,8901,8081,820-4.51%141,500320億7870万-3.19%31.470.72
04/191,9722,0051,9001,906-3.69%116,500335億9450万+1.38%32.960.75
04/182,0002,0391,9601,979-0.45%206,200348億8118万+5.55%34.220.78
04/171,9752,0331,9621,988+1.84%185,700350億3981万+6.48%34.380.78
04/161,9401,9531,9071,952+0.62%113,200344億528万+5%33.750.77
04/151,9402,0431,9241,940+3.19%506,300341億9378万+4.92%33.550.76
04/121,8711,9081,8531,880+0.48%112,800331億3624万+2.17%32.510.74
04/111,8341,8731,8341,871+1.14%62,400329億7760万+1.96%32.350.74
04/101,8191,8551,8191,850+0.65%37,700326億747万+0.98%31.990.73
04/091,8511,8581,8241,838-1.55%59,700323億9596万+0.44%31.780.72
04/081,8761,8811,8651,867-1.01%45,900329億710万+2.08%32.280.74
04/051,9011,9041,8721,886-1.67%43,700332億4199万+3.23%32.610.74
04/041,8781,9291,8701,918+1.27%91,900338億601万+5.1%33.160.76
04/031,8661,8941,8461,894+0.53%68,800333億8300万+3.89%32.750.75
04/021,8741,8901,8601,884+0.53%99,800332億674万+3.4%32.580.74
04/011,8411,8771,8411,874+2.97%63,800330億3048万+2.8%32.40.74
03/291,8351,8531,8111,820-0.33%50,600320億7870万-0.33%31.470.72
03/281,8501,8571,8241,826-2.82%40,800321億8445万-0.33%31.570.72
03/271,8641,8811,8631,879+0.21%47,700331億1861万+2.23%32.490.74
03/261,8171,8751,8171,875+3.42%65,500330億4811万+1.85%32.420.74
03/251,8371,8471,8091,813-2.26%56,500319億5532万-1.68%31.350.71
03/221,8521,8601,8391,855-0.05%50,300326億9559万+0.43%32.080.73
03/201,8411,8621,8221,856+0.05%46,900327億1322万+0.38%32.090.73
03/191,8711,8871,8461,855-0.7%60,900326億9559万+0.16%32.080.73
03/181,8321,8721,8251,868+2.64%71,900329億2473万+0.65%32.30.74
03/151,7991,8321,7971,820+1.17%55,200320億7870万-1.99%31.470.72
03/141,7791,8071,7731,799+1.52%55,700317億856万-3.23%31.110.71
03/131,7701,8101,7641,772-0.23%72,500312億3266万-4.88%30.640.7
03/121,7351,7791,7311,776+3.44%75,800313億317万-4.87%30.710.7
03/111,7101,7341,7041,717-0.06%72,200302億6325万-8.08%29.690.68
03/081,7381,7421,7151,718-1.94%74,800302億8088万-8.23%29.710.68
03/071,7851,7851,7481,752-1.41%101,300308億8015万-6.61%30.290.69
03/061,7801,7921,7661,777-1.22%108,800313億2079万-5.43%30.730.7
03/051,8091,8091,7941,799-0.83%48,500317億856万-4.36%31.110.71
03/041,8331,8331,8061,814-0.71%63,600319億7294万-3.66%31.370.71
03/011,8461,8491,8171,827-1.03%61,500322億208万-3.08%31.590.72
02/281,8551,8551,8181,846-0.65%86,100325億3696万-2.22%52.850.73
02/271,8521,8811,8451,858-0.27%62,200327億4847万-1.64%53.190.74
02/261,8921,8921,8581,863-3.27%189,300328億3660万-1.43%53.340.74
02/251,9501,9501,9031,926-0.1%355,100339億4702万+1.74%55.140.76
02/221,9691,9831,9271,928-2.28%220,800339億8227万+2.01%55.20.76
02/211,9781,9901,9611,973-0.75%165,400347億7542万+4.56%56.490.78
02/201,9401,9931,9401,988+2.16%145,800350億3981万+5.69%56.920.79
02/191,9371,9571,9331,946-0.15%148,200342億9953万+3.84%55.710.77
02/181,9171,9501,9151,949+2.58%110,100343億5241万+4.22%55.80.77
02/151,9101,9131,8831,900+0.11%111,600334億8875万+1.77%54.40.75
02/141,9451,9541,8961,898-2.16%99,800334億5350万+1.61%54.340.75
02/131,9441,9451,9281,940+0.1%90,900341億9378万+3.8%55.540.77
02/121,8971,9461,8871,938+2.22%139,200341億5852万+3.75%55.490.77
02/081,8621,9041,8601,896+1.17%73,700334億1825万+1.5%54.280.75
02/071,8911,9051,8611,874-0.74%50,500330億3048万+0.27%53.650.74
02/061,8771,8911,8651,888+0.59%64,300332億7724万+0.91%54.050.75
02/051,8251,8781,8251,877+3.13%78,700330億8336万+0.59%53.740.74
02/041,8051,8281,8051,820+0.83%76,700320億7870万-2.15%52.110.72
02/011,8231,8371,8021,805-1.15%42,500318億1431万-2.85%51.680.71
01/311,8331,8491,8141,826+0.72%36,800321億8445万-1.78%52.280.72
01/301,8311,8321,8131,813-1.63%62,500319億5532万-2.53%51.910.72
01/291,8391,8461,8271,843-0.05%53,100324億8409万-0.97%52.770.73
01/281,8541,8681,8391,844-1.18%48,900325億171万-1.02%52.790.73
01/251,9101,9291,8661,866-1.94%72,700328億8948万+0.05%53.420.74
01/241,8711,9071,8481,903+2.64%75,600335億4163万+1.98%54.480.75
01/231,8731,8801,8321,854-1.8%76,600326億7797万-0.7%53.080.73
01/221,9321,9551,8741,888-2.28%72,100332億7724万+1.07%54.050.75
01/211,8731,9451,8621,932+4.43%103,200340億5277万+3.37%55.310.76
01/181,8771,8901,8401,850-1.07%79,800326億747万-1.07%52.970.73
01/171,8121,8741,8091,870+3.2%68,000329億5998万-0.05%53.540.74
01/161,8011,8271,7931,812+0.28%83,600319億3769万-3.26%51.880.72
01/151,8521,8521,7841,807-2.54%102,100318億4956万-3.73%51.730.72
01/111,8801,8801,8511,854-1.44%50,100326億7797万-1.54%53.080.73
01/101,9201,9201,8721,881-2.39%63,700331億5386万-0.32%53.850.74
01/091,9201,9671,9171,927+0.73%74,600339億6464万+2.01%55.170.76
01/081,9101,9471,8971,913-0.88%66,200337億1788万+1.22%54.770.76
01/071,9571,9891,9251,930+0.16%78,900340億1752万+2.12%55.260.76
01/041,8971,9371,8631,927+0.16%66,100339億6464万+2.07%55.170.76
2018
12/281,9171,9291,8771,924-0.36%27,600339億1176万+1.96%55.080.76
12/271,8001,9391,7991,931+9.59%109,200340億3514万+2.44%55.280.76
12/261,7281,8111,7281,762+2.14%80,600310億5641万-6.53%50.450.7
12/251,7291,7551,7111,725-2.49%95,300304億426万-8.78%49.390.68
12/211,8081,8191,7631,769-2.7%109,400311億7979万-6.89%50.650.7
12/201,8311,8471,7991,818-2.15%56,500320億4344万-4.62%52.050.72
12/191,8501,8731,8371,858+0.6%37,000327億4847万-2.72%53.190.74
12/181,8691,8691,8371,847-2.28%38,900325億5459万-3.45%52.880.73