株価チャート

2018/12/19~2019/05/27

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
05/27111117110116+5.45%103,00037億4198万+0.87%-2.49
05/24111111108110-2.65%47,60035億4842万-4.35%-2.36
05/231131151121130%33,50036億4520万-2.59%-2.42
05/22113116111113+0.89%99,30036億4520万-2.59%-2.42
05/21109113106112+1.82%132,40036億1294万-4.27%-2.4
05/20110112109110+0.92%42,90035億4842万-5.98%-2.36
05/17108111107109+0.93%72,70035億1617万-7.63%-2.34
05/16110110107108-0.92%19,10034億8391万-8.47%-2.32
05/15108109106109+1.87%35,80035億1617万-8.4%-2.34
05/14107107103107-2.73%152,80034億5165万-10.08%-2.3
05/13112112110110-1.79%47,50035億4842万-8.33%-2.36
05/10113116111112-1.75%104,00036億1294万-6.67%-2.4
05/09119119114114-0.87%87,50036億7746万-5%-2.45
05/08120124111115-0.86%439,50037億972万-4.96%-2.47
05/071151171151160%19,90037億4198万-4.13%-2.49
04/26117118115116-0.85%60,60037億4198万-4.13%-2.49
04/251191191161170%72,30037億7423万-3.31%-2.51
04/241151201151170%92,40037億7423万-3.31%-2.51
04/23119121117117-3.31%156,40037億7423万-2.5%-2.51
04/221211231191210%58,30039億327万+0.83%-2.6
04/19122130120121-0.82%482,00039億327万+1.68%-2.6
04/18123124120122-1.61%111,30039億3553万+3.39%-2.62
04/17123124122124+1.64%33,50040億4万+5.08%-2.66
04/16125125122122-0.81%53,50039億3553万+4.27%-2.62
04/15123128121123+0.82%239,40039億6778万+5.13%-2.64
04/12122124121122-0.81%101,30039億3553万+5.17%-2.62
04/11122124120123+0.82%359,90039億6778万+6.96%-2.64
04/10125134121122-2.4%877,70039億3553万+6.09%-2.62
04/09126128123125-0.79%205,30040億3230万+9.65%-2.68
04/08124127122126+2.44%123,10040億6456万+11.5%-2.7
04/05121123120123+1.65%40,60039億6778万+9.82%-2.64
04/041221241211210%68,80039億327万+9.01%-2.6
04/03121128119121+1.68%310,30039億327万+10%-2.6
04/02124124119119-0.83%169,30038億3875万+8.18%-2.55
04/01121124119120-0.83%181,90038億7101万+10.09%-2.57
03/29123127118121-2.42%487,90039億327万+12.04%-2.6
03/28127129122124-3.13%489,20040億4万+14.81%-2.66
03/27122129119128+8.47%595,60041億2908万+19.63%-2.75
03/26121135118118+0.85%2,523,90038億649万+11.32%-2.53
03/25115121112117+0.86%789,40037億7423万+11.43%-2.51
03/22108122108116+8.41%1,674,20037億4198万+11.54%-2.49
03/20106116106107+1.9%985,20034億5165万+2.88%-2.3
03/191051061041050%87,10033億8713万+0.96%-2.25
03/18105107104105+0.96%88,50033億8713万+1.94%-2.25
03/151051061031040%155,20033億5487万+0.97%-2.23
03/14107107104104-1.89%249,80033億5487万+0.97%-2.23
03/13109110105106-2.75%580,00034億1939万+2.91%-2.27
03/12108111106109+0.93%358,10035億1617万+5.83%-2.34
03/11109114104108+3.85%1,149,70034億8391万+4.85%-2.32
03/08106126103104-1.89%5,326,60033億5487万+0.97%-2.23
03/07104108103106+1.92%321,10034億1939万+2.91%-2.27
03/06103106102104+0.97%195,90033億5487万+0.97%-2.23
03/05105105103103-2.83%127,00033億2262万0%-2.21
03/04104106104106+3.92%124,30034億1939万+2.91%-2.27
03/01102104101102+0.99%82,20032億9036万-0.97%-2.19
02/28103104101101-0.98%99,10032億5810万-1.94%-2.17
02/27104106102102-1.92%149,90032億9036万-0.97%-2.19
02/26103105102104+0.97%114,00033億5487万+0.97%-2.23
02/25102106102103+1.98%141,50033億2262万0%-2.21
02/221011021001010%54,00032億5810万-1.94%-2.17
02/21104104101101-0.98%65,70032億5810万-1.94%-2.17
02/201031051021020%94,50032億9036万-0.97%-2.19
02/191031041021020%67,40032億9036万-0.97%-2.19
02/18102103101102+2%47,20032億9036万-0.97%-2.19
02/15102102100100-1.96%91,40032億2584万-2.91%-2.15
02/141051061021020%108,90032億9036万-0.97%-2.19
02/13102104101102+0.99%69,80032億9036万-0.97%-2.19
02/12100103100101+2.02%109,20032億5810万-1.94%-2.17
02/081011039999-3.88%144,40031億9358万-3.88%-2.12
02/07105105102103-1.9%197,10033億2262万0%-2.21
02/06105106104105+0.96%98,10033億8713万+2.94%-2.25
02/05106108104104-0.95%142,40033億5487万+1.96%-2.23
02/041051061031050%237,10033億8713万+3.96%-2.25
02/01106107105105-0.94%62,30033億8713万+3.96%-2.25
01/31105108105106+1.92%147,80034億1939万+4.95%-2.27
01/30109110104104-3.7%184,50033億5487万+2.97%-2.23
01/29105109103108+3.85%170,90034億8391万+6.93%-2.32
01/281041061041040%97,70033億5487万+2.97%-2.23
01/25107107104104-1.89%152,70033億5487万+1.96%-2.23
01/24105108105106+1.92%64,90034億1939万+3.92%-2.27
01/23106109104104-2.8%304,80033億5487万+0.97%-2.23
01/22103109101107+4.9%378,80034億5165万+3.88%-2.3
01/21104106102102-0.97%223,40032億9036万-1.92%-2.19
01/18106117103103+1.98%2,064,10033億2262万-0.96%-2.21
01/1710010398101+2.02%291,60032億5810万-3.81%-2.17
01/161041049999-2.94%255,50031億9358万-7.48%-2.12
01/1510210699102-5.56%933,70032億9036万-5.56%-2.19
01/119912298108+10.2%3,669,30034億8391万-0.92%-2.32
01/10991019898-2.97%90,20031億6132万-10.91%-2.1
01/091011041011010%94,20032億5810万-9.01%-2.17
01/089910399101+1%116,50032億5810万-9.82%-2.17
01/079710095100+8.7%107,50032億2584万-11.5%-2.15
01/0492949092-1.08%111,50029億6777万-19.3%-1.97
2018
12/2897989393-3.13%118,60030億3万-19.13%-1.99
12/2794979296+7.87%139,30030億9681万-17.95%-2.06
12/2694948989+2.3%373,30028億7100万-24.58%-1.91
12/2592958687-14.71%539,00028億648万-26.89%-1.87
12/2110310395102-3.77%671,60032億9036万-15%-2.19
12/2010710898106-1.85%396,00034億1939万-12.4%-2.27
12/19106110106108+1.89%329,30034億8391万-11.48%-2.32