株価チャート

2018/12/26~2019/05/31

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
05/31172173165165-4.07%408,60046億6915万+1.85%6.241.3
05/30166174161172+3.61%604,40048億6724万+6.17%6.51.36
05/29187189164166-1.78%2,015,10046億9745万+3.11%6.281.31
05/28165169165169+2.42%267,40047億8234万+4.97%6.391.33
05/271661691641650%119,80046億6915万+3.13%6.241.3
05/24158165157165+2.48%172,60046億6915万+3.77%6.241.3
05/23164165159161-1.83%190,90045億5596万+1.26%6.091.27
05/22163166162164+1.23%127,90046億4085万+3.14%6.21.29
05/21166166161162-2.41%137,70045億8426万+2.53%6.121.28
05/20161167161166+3.75%321,30046億9745万+5.06%6.281.31
05/17158164157160+2.56%257,00045億2766万+1.91%6.051.26
05/16160161156156-1.27%182,70044億1447万0%5.91.23
05/15154159152158+2.6%197,20044億7107万+1.94%5.971.25
05/141481551481540%240,90043億5787万0%5.821.22
05/13156159154154-3.14%182,10043億5787万+0.65%5.821.22
05/10156161156159+1.92%257,90044億9936万+4.61%6.011.25
05/09160160155156-2.5%160,30044億1447万+3.31%5.91.23
05/08159161157160-0.62%106,90045億2766万+5.96%6.051.26
05/07162162159161-1.23%145,50045億5596万+7.33%6.091.27
04/26166166159163-2.4%345,50046億1256万+9.4%6.161.29
04/25166173165167+1.83%390,80047億2575万+12.84%6.311.32
04/24162169160164+1.86%283,40046億4085万+12.33%6.21.29
04/231591651531610%827,70045億5596万+11.03%6.091.27
04/22167172161161-6.4%922,80045億5596万+11.81%6.091.27
04/19158174157172+8.86%986,00048億6724万+20.28%6.51.36
04/18154158153158+2.6%452,10044億7107万+11.27%5.971.25
04/17152158152154+1.99%444,40043億5787万+9.22%5.821.22
04/161511521491510%131,70042億7298万+7.86%5.711.19
04/15149152147151+1.34%105,20042億7298万+8.63%5.711.19
04/12151153148149-1.97%160,30042億1638万+7.97%5.631.18
04/11151154150152-1.3%230,20043億128万+10.14%5.751.2
04/10150154148154+1.32%350,30043億5787万+12.41%5.821.22
04/09161164151152+3.4%1,793,00043億128万+11.76%5.751.2
04/08144147141147+4.26%350,10041億5979万+8.09%5.561.16
04/05137141136141+3.68%106,60039億9000万+3.68%5.331.11
04/04138139136136-0.73%88,20038億4851万+0.74%5.141.07
04/03136138136137+1.48%117,50038億7681万+0.74%5.181.08
04/021361401351350%149,80038億2021万-0.74%5.11.07
04/01136137135135+0.75%105,50038億2021万-0.74%5.11.07
03/29135136133134-0.74%124,10037億9192万-1.47%5.071.06
03/28136136134135-0.74%99,30038億2021万-0.74%5.11.07
03/27136138135136+0.74%89,30038億4851万0%5.141.07
03/26137138135135-1.46%96,90038億2021万-0.74%5.11.07
03/25135137133137-1.44%116,40038億7681万+0.74%5.181.08
03/22137139136139+2.21%88,60039億3341万+2.21%5.251.1
03/20135136133136+0.74%40,60038億4851万0%5.141.07
03/191351351321350%40,60038億2021万-0.74%5.11.07
03/18133135132135+0.75%98,80038億2021万-0.74%5.11.07
03/15133134132134+1.52%74,70037億9192万-1.47%5.071.06
03/14136136132132-0.75%40,80037億3532万-3.65%4.991.04
03/13135136132133-1.48%61,20037億6362万-2.92%5.031.05
03/12134135131135+3.05%65,30038億2021万-2.17%5.11.07
03/111331331311310%22,20037億702万-5.07%4.951.03
03/08133134130131-2.96%176,70037億702万-5.76%4.951.03
03/07137137135135-2.17%120,90038億2021万-2.88%5.11.07
03/06137138136138+0.73%70,70039億511万-0.72%5.221.09
03/05138139136137-1.44%84,10038億7681万-2.14%5.181.08
03/04138140138139+0.72%53,10039億3341万-0.71%5.251.1
03/01137138136138+0.73%83,60039億511万-1.43%5.221.09
02/28138139137137-2.14%71,40038億7681万-2.84%5.181.08
02/27137140136140+2.19%78,70039億6170万-0.71%5.291.1
02/26139139136137-1.44%57,20038億7681万-2.84%5.181.08
02/25136139135139+2.21%80,50039億3341万-1.42%5.251.1
02/22138138133136-2.86%182,50038億4851万-3.55%5.141.07
02/211381411381400%47,70039億6170万-1.41%5.291.1
02/201401411391400%57,20039億6170万-1.41%5.291.1
02/19137140137140+1.45%60,40039億6170万-1.41%5.291.1
02/18135138135138+2.22%49,50039億511万-2.82%5.221.09
02/15136136134135-1.46%38,80038億2021万-4.26%5.11.07
02/14137139136137+1.48%54,60038億7681万-2.84%5.181.08
02/13138140134135-2.17%200,50038億2021万-3.57%5.11.07
02/12137140136138+0.73%86,90039億511万-1.43%5.221.09
02/08140140136137-2.84%98,90038億7681万-1.44%5.181.08
02/07143145141141-2.08%55,00039億9000万+1.44%5.331.11
02/061421441411440%95,90040億7489万+4.35%5.441.14
02/05145146143144-1.37%53,70040億7489万+5.88%5.441.14
02/04146147145146+0.69%66,70041億3149万+8.15%5.521.15
02/01144145143145+0.69%44,40041億319万+8.21%5.481.14
01/31144145142144+2.86%72,30040億7489万+8.27%5.441.14
01/30143145140140-3.45%149,30039億6170万+6.06%5.291.1
01/29146147142145-0.68%110,60041億319万+10.69%5.481.14
01/28149149143146-0.68%175,20041億3149万+11.45%5.521.15
01/25148150147147-0.68%129,50041億5979万+12.21%5.561.16
01/24139149137148+6.47%264,20041億8809万+12.98%5.591.17
01/23137143136139-0.71%178,70039億3341万+6.92%5.251.1
01/22147148140140-4.11%294,80039億6170万+7.69%5.291.1
01/211501501451460%232,10041億3149万+11.45%5.521.15
01/181441471421460%214,70041億3149万+11.45%5.521.15
01/17149149142146-0.68%341,50041億3149万+11.45%5.521.15
01/16164165145147+1.38%2,366,00041億5979万+12.21%5.561.16
01/15124153124145+16.94%2,340,20041億319万+10.69%5.481.14
01/11124126123124-0.8%102,00035億894万-6.06%4.690.98
01/10125126121125-0.79%128,40035億3723万-6.02%4.730.99
01/091261291251260%104,30035億6553万-5.97%4.760.99
01/08124127123126+3.28%104,70035億6553万-6.67%4.760.99
01/07122125122122+1.67%123,10034億5234万-10.29%4.610.96
01/04118120115120-0.83%190,30033億9574万-13.04%4.540.95
2018
12/28120121120121+1.68%144,00034億2404万-12.95%4.570.95
12/27117121116119+7.21%173,30033億6745万-14.39%4.50.94
12/26107114107111+3.74%502,00031億4106万-21.28%4.20.88