株価チャート

2018/12/17~2019/05/23

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
05/23523530505524+0.19%48,10017億9742万-0.19%9.510.98
05/22505531505523+3.56%59,40017億9399万-0.57%9.490.98
05/21506511494505-1.75%28,10017億3225万-4.17%9.160.94
05/20515522502514-0.19%22,30017億6312万-2.84%9.330.96
05/17496523496515+5.53%48,70017億6655万-3.01%9.350.96
05/16503514484488-4.69%54,90016億7393万-8.44%8.860.91
05/15506517497512+2.81%37,00017億5626万-4.48%9.290.96
05/14477503475498-1.97%82,70017億823万-7.43%9.040.93
05/13486529481508+2.83%111,90017億4254万-6.27%9.220.95
05/10494514483494-1.79%73,10016億9451万-9.36%8.960.92
05/09516516493503-2.9%57,40017億2539万-8.38%9.130.94
05/08521523508518-0.96%25,00017億7684万-6.67%9.40.97
05/07525539514523-0.38%57,30017億9399万-6.77%9.490.98
04/26524525501525-0.19%85,60018億85万-7.41%9.530.98
04/25540540522526-2.59%78,40018億428万-8.36%9.550.98
04/24552563538540-2.53%83,20018億5230万-7.22%9.81.01
04/23561575535554-1.77%153,70019億33万-6.1%10.051.03
04/22540609533564+4.25%371,90019億3412万-4.89%10.231.05
04/19523544522541+3.05%44,80018億5525万-9.23%9.811.01
04/18544550521525-3.85%55,70018億38万-12.5%9.520.98
04/17545556536546-1.62%80,70018億7239万-9.75%9.911.02
04/16546565546555+0.91%54,80019億326万-9.02%10.071.04
04/15546570540550+2.61%66,50018億8611万-10.13%9.981.03
04/12541559527536-0.56%111,50018億3810万-12.7%9.721
04/11547556538539-2.36%72,20018億4839万-12.36%9.781.01
04/10539560537552+1.85%65,90018億9297万-10.68%10.011.03
04/09563566535542-3.73%107,70018億5868万-12.72%9.831.01
04/08569578557563-1.05%67,70019億3069万-9.92%10.211.05
04/05556578556569+1.79%56,90019億5127万-9.39%10.321.06
04/04563581558559-1.24%69,10019億1697万-11.41%10.141.04
04/03555590553566+1.07%133,60019億4098万-10.87%10.271.06
04/02582585547560-3.78%224,30019億2040万-12.23%10.161.04
04/01586611571582-0.68%151,00019億9585万-9.35%10.561.09
03/29614624586586-4.09%199,10020億956万-9.15%10.631.09
03/28640640605611-5.27%238,20020億9530万-5.71%11.081.14
03/27648674641645-1.68%156,90022億1189万-1.07%11.71.2
03/26675680646656-2.81%216,50022億4962万+0.15%11.91.22
03/25690714656675-6.25%520,30023億1477万+2.27%12.251.26
03/22714766673720+0.14%937,60024億6909万+8.11%13.061.34
03/20753759701719-2.57%1,507,80024億6566万+7.47%13.041.34
03/19738738738738+15.67%30,80025億3082万+10.15%13.391.38
03/18637671626638+1.75%444,70021億8789万-4.92%11.571.19
03/15650719611627-3.54%930,40021億5017万-7.11%11.381.17
03/14623728601650+3.34%1,537,40022億2904万-4.69%11.791.21
03/13733739624629-8.84%1,390,10021億5702万-8.97%11.411.17
03/12625690625690+16.95%496,20023億6621万-1.57%12.521.29
03/11601621565590-1.34%460,30020億2328万-16.67%10.71.1
03/08567618551598+3.1%242,90020億5072万-16.83%10.851.12
03/07593595571580-3.65%123,00019億8899万-20.55%10.521.08
03/06618623593602-2.59%126,20020億6443万-18.54%10.921.12
03/05641647611618-4.04%151,00021億1930万-18.47%11.211.15
03/04652676642644-2.13%151,20022億846万-17.12%11.681.2
03/01631704631658+3.62%621,50022億5647万-17.13%11.941.23
02/28651658633635-3.05%91,60021億7760万-21.51%11.521.18
02/27645668632655+2.18%83,40022億4619万-19.93%11.881.22
02/26680680636641-4.19%151,50021億9818万-21.92%11.631.2
02/25657695640669+2.45%237,20022億9420万-19.01%12.141.25
02/22663683645653-2.25%226,30022億3933万-21.33%11.851.22
02/21710723657668-4.43%419,00022億8856万-20.48%12.111.24
02/20731765695699-4.9%384,10023億9477万-18.34%12.671.3
02/19761768720735-4.3%327,40025億1811万-14.93%13.321.37
02/18775805735768-8.02%599,40026億3116万-11.11%13.921.43
02/15771854755835+4.77%553,70028億6071万-2.91%15.131.56
02/14790895768797+6.98%1,539,80027億3052万-6.01%14.451.49
02/13754760721745-0.13%189,80025億5237万-10.78%13.51.39
02/12745799728746+1.5%341,30025億5579万-9.14%13.521.39
02/08800804708735-10.26%388,30025億1811万-8.81%13.321.37
02/07858867814819-5.75%313,70028億589万+3.54%14.841.53
02/06892919864869-0.91%405,50029億7719万+12.56%15.751.62
02/05868895834877+0.8%449,70030億460万+16.78%15.91.63
02/04858923847870+2.35%476,20029億8062万+19.51%15.771.62
02/01851880820850-3.41%377,30029億1210万+20.06%15.411.58
01/31857886800880+8.37%902,20030億1488万+27.72%15.951.64
01/301,0301,045797812-24.88%1,231,80027億8191万+21.38%14.721.51
01/291,1101,1461,0211,081-1.19%984,90037億350万+65.54%19.592.01
01/281,0401,1709501,094+3.21%1,709,10037億4804万+74.48%19.832.04
01/251,1741,2381,0451,060+3.52%3,136,20036億3156万+76.37%19.211.98
01/241,0241,0241,0241,024+17.16%15,00035億822万+77.78%18.561.91
01/23716874716874+20.72%1,053,70029億9432万+58.05%15.841.63
01/22731773708724-4.61%571,50024億8042万+35.33%13.121.35
01/21785841726759-1.43%2,079,10026億33万+44.85%13.761.41
01/18860905770770-16.3%1,483,50026億3802万+50.39%13.961.44
01/171,2901,290910920-12.38%2,733,20031億5192万+84%16.671.71
01/161,0501,0501,0501,050+16.67%24,50035億9730万+117.84%19.031.96
01/15795900791900+20%366,70030億8340万+96.08%16.311.68
01/11750750750750+15.38%355,40025億6950万+69.68%13.591.4
01/10650650650650+18.18%8,50022億2690万+50.46%11.781.21
01/09550550550550+17.02%4,60018億8430万+29.41%9.971.03
01/08394470388470+20.51%23,60016億1022万+11.37%8.520.88
01/07397397380390+4.28%13,00013億3614万-7.8%7.070.73
01/04346378342374+3.6%32,40012億8132万-12.21%6.780.7
2018
12/28345366345361+4.03%24,30012億3678万-16.05%6.540.67
12/27343350340347+6.12%22,40011億8882万-20.05%6.290.65
12/26357357326327+2.19%35,20011億2030万-25.51%5.930.61
12/25321345301320-11.11%153,30010億9632万-27.93%5.80.6
12/21365372338360-3.49%51,60012億3336万-20%6.520.67
12/20385393362373-6.05%43,50012億7789万-18.02%6.760.7
12/19390410389397+1.28%40,00013億6012万-13.51%7.20.74
12/18417418383392-9.47%52,40013億4299万-15.33%7.10.73
12/17438446430433-2.48%30,00014億8345万-7.68%7.850.81