株価チャート

2018/12/03～2019/05/09

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
05/09450450433435-2.03%4,20029億3124万-3.55%-1.88
05/08435447431444+3.02%13,00029億9189万-1.99%-1.92
05/07451455425431-4.22%28,90029億429万-4.43%-1.86
04/26421450421450+5.14%17,80030億3232万+0.22%-1.94
04/25430435425428-0.47%7,90028億8407万-4.46%-1.85
04/24426434424430+1.18%5,40028億9755万-4.66%-1.86
04/23421429420425+0.24%7,20028億6386万-6.39%-1.83
04/22420424413424+3.67%6,30028億4970万-6.4%-1.83
04/19412428408409-1.45%14,60027億4888万-9.91%-1.76
04/18450450411415-7.16%27,80027億8921万-8.19%-1.79
04/17462462442447-3.25%12,30030億428万-0.45%-1.92
04/16447467447462+1.99%13,90031億510万+3.59%-1.99
04/15470475448453-3.62%29,20030億4461万+2.26%-1.95
04/12478490469470-2.08%15,90031億5887万+7.06%-2.02
04/11487512480480-3.03%37,00032億2608万+10.09%-2.07
04/10487495474495+4.65%29,90033億2689万+14.58%-2.13
04/09465473455473+0.64%25,30031億7903万+10.77%-2.04
04/08484492462470+2.17%50,80031億5887万+11.11%-2.02
04/05441518431460+2.45%143,80030億9166万+10.05%-1.98
04/04452461440449-0.88%16,10030億1772万+8.72%-1.93
04/03429454429453+1.8%12,50030億4461万+11.03%-1.95
04/02451451413445-1.98%33,00029億9084万+10.15%-1.92
04/01472472430454-5.42%30,10030億5133万+13.78%-1.95
03/29497498458480-3.23%61,90032億2608万+21.83%-2.07
03/28453497433496+4.2%143,10033億3361万+27.84%-2.14
03/27402476400476+20.2%166,70031億9919万+24.93%-2.05
03/26387407379396+2.06%63,40026億6151万+5.6%-1.7
03/25396417379388-6.73%102,00026億774万+4.3%-1.67
03/22518569416416-18.43%225,40027億9593万+12.74%-1.79
03/20530532472510+3.03%204,10034億2771万+39.34%-2.2
03/19411495409495+19.28%385,10033億2689万+37.88%-2.13
03/18413425410415-5.03%72,20027億8921万+17.9%-1.79
03/15361440361437+21.39%132,50029億3707万+25.57%-1.88
03/14357376357360+1.41%8,10024億1956万+4.65%-1.55
03/13350360343355-1.66%19,40023億8595万+3.5%-1.53
03/12375375360361-4.24%19,60024億2628万+5.56%-1.55
03/11380389366377+0.53%16,10025億3381万+10.56%-1.62
03/08397397370375-3.6%27,40025億2037万+10.62%-1.61
03/07376398367389+3.46%56,70026億1446万+15.09%-1.67
03/06368376364376+2.17%12,70025億2709万+11.9%-1.62
03/05364368357368+0.82%13,60024億7332万+10.18%-1.58
03/04349365346365+5.19%11,80024億5316万+9.61%-1.57
03/01335347335347+3.58%11,60023億3218万+4.52%-1.49
02/283363393343350%2,40022億5153万+0.9%-1.44
02/27342342335335-1.47%4,10022億5153万+0.6%-1.44
02/26333343333340+2.1%10,90022億8514万+1.49%-1.46
02/25335339333333+1.52%9,30022億3809万-0.6%-1.43
02/22332332324328-1.2%6,70022億448万-2.38%-1.41
02/21320338320332+2.15%13,00022億3137万-1.48%-1.43
02/203243343233250%7,70021億8432万-3.56%-1.4
02/19315337313325+3.5%23,80021億8432万-3.85%-1.4
02/18312317311314+0.64%8,00021億1039万-7.37%-1.35
02/15315323298312-10.09%69,00020億9695万-8.24%-1.34
02/14334347324347+7.43%23,10023億3218万+1.76%-1.49
02/13323328321323+0.31%32,80021億7088万-5.28%-1.39
02/12315329315322+0.94%15,00021億6416万-5.57%-1.39
02/08328330317319-3.92%30,40021億4399万-6.18%-1.37
02/07331334330332-0.9%12,60022億3137万-2.06%-1.43
02/063333353293350%21,50022億5153万-0.89%-1.44
02/05335340330335-0.3%16,30022億5153万-0.3%-1.44
02/04335339332336+0.3%10,90022億5825万+0.6%-1.45
02/013353403333350%9,20022億5153万+0.3%-1.44
01/31333343331335+0.3%11,00022億5153万+0.6%-1.44
01/30341348334334-0.6%15,00022億4481万+0.3%-1.44
01/29344345336336-2.89%11,80022億5825万+0.6%-1.45
01/28345350345346-0.86%12,90023億2546万+2.98%-1.49
01/253493583453490%25,70023億4562万+3.25%-1.5
01/24353358348349-2.51%12,70023億4562万+2.65%-1.5
01/23358361347358-1.38%16,00024億611万+4.37%-1.54
01/22352367347363+0.83%14,80024億3972万+5.22%-1.56
01/21365367356360+0.84%13,90024億1830万+3.45%-1.55
01/18350363345357+1.71%14,30023億9814万+1.71%-1.54
01/17340359338351+3.85%13,70023億5784万-1.13%-1.51
01/16356356336338-0.59%18,20022億7051万-5.59%-1.45
01/15346348332340-2.86%14,40022億8395万-6.34%-1.46
01/11330350326350+5.42%11,90023億5112万-4.63%-1.51
01/10337338320332-3.77%18,70022億3021万-10.51%-1.43
01/09351369343345-0.29%24,50023億1753万-8.24%-1.48
01/08325367324346+9.49%55,10023億2425万-8.95%-1.49
01/07331333314316+2.93%24,30021億2273万-17.92%-1.36
01/04298327298307+3.02%13,70020億6227万-21.28%-1.32
2018
12/28305314297298-2.3%11,50020億181万-24.75%12.841.2
12/27298312298305+5.17%22,40020億4883万-24.13%13.141.23
12/26312312282290+3.57%13,20019億4807万-29.1%12.491.17
12/25312312277280-12.5%37,80018億8090万-32.69%12.061.13
12/21331335306320-0.62%35,10021億4960万-24.71%13.791.29
12/20343343322322-6.12%22,80021億6303万-25.46%13.871.29
12/19371371343343-3.65%14,60023億410万-21.87%14.781.38
12/18362372356356-5.82%17,90023億9143万-20.18%15.341.43
12/17392396374378-4.79%18,40025億3921万-16.37%16.291.52
12/14402402391397-1.73%19,30026億6684万-13.13%17.111.6
12/13406409403404-1.46%19,50027億1387万-12.36%17.411.62
12/12419422406410-1.68%16,70027億5417万-11.83%17.671.65
12/11428432417417-3.25%10,50028億119万-10.9%17.971.68
12/10442442431431-3.36%8,20028億9524万-8.69%18.571.73
12/07444448441446+0.68%11,20029億9600万-6.11%19.221.79
12/06450451442443-1.12%7,10029億7585万-7.13%19.091.78
12/05446450445448+0.22%6,00030億944万-6.47%19.31.8
12/04454457446447-1.32%7,00030億272万-7.26%19.261.8
12/03456457453453+0.22%11,90030億4302万-6.4%19.521.82