株価チャート

2018/12/11~2019/05/17

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
05/171,0431,0771,0331,071+5.73%115,300255億8704万-12.29%29.254.71
05/161,0491,0491,0071,013-3.43%142,000242億138万-17.64%27.664.45
05/151,0471,0591,0401,049+0.48%135,300250億6144万-15.4%28.654.61
05/149981,0449881,044+2.45%262,700249億4199万-16.35%28.514.59
05/131,1421,1481,0171,019-17.29%503,400243億4472万-19%27.834.48
05/101,2001,2511,1901,232+1.73%112,500294億3346万-2.84%33.645.41
05/091,2221,2391,2021,211-1.06%121,700289億3175万-4.8%33.075.32
05/081,2651,2651,2211,224-4.45%137,000292億4233万-4%33.425.38
05/071,2581,2911,2581,281+2.56%112,000306億411万+0.23%34.985.63
04/261,2501,2521,2371,249-0.56%76,800298億3960万-2.19%34.115.49
04/251,2501,2671,2431,256+0.32%285,600300億684万-1.64%34.35.52
04/241,2511,2651,2491,252+0.24%45,800299億1128万-1.88%34.195.5
04/231,2461,2531,2391,249+0.16%70,000298億3960万-2.12%34.115.49
04/221,2471,2621,2381,247+0.08%55,100297億9182万-2.27%34.055.48
04/191,2401,2591,2401,246+0.56%65,000297億6793万-2.35%34.025.48
04/181,2681,2691,2321,239-2.29%137,100296億70万-2.82%33.835.44
04/171,2841,2841,2531,268-0.86%77,000302億9353万-0.55%34.635.57
04/161,2751,2971,2731,279-0.54%56,800305億5633万+0.39%34.935.62
04/151,2601,2861,2601,286+2.14%75,200307億2356万+1.02%35.125.65
04/121,2651,2701,2511,259-0.71%49,500300億7851万-0.94%34.385.53
04/111,2951,2951,2561,268-1.86%110,700302億9353万-0.39%34.635.57
04/101,3181,3291,2901,292-3.58%101,900308億6691万+1.41%35.285.68
04/091,3311,3401,3171,340+1.21%111,600320億1367万+5.18%36.595.89
04/081,3311,3361,3041,324-0.3%115,600316億3141万+3.92%36.155.82
04/051,2971,3301,2891,328+2.39%125,200317億2698万+4.24%36.265.84
04/041,2601,3201,2521,297+3.26%153,000309億8636万+1.81%35.425.7
04/031,2641,2811,2521,256+0.08%66,100300億684万-1.57%34.35.52
04/021,2811,2941,2461,255-2.03%116,000299億8295万-1.88%34.275.52
04/011,3031,3031,2701,281-0.7%86,600306億411万-0.08%34.985.63
03/291,3181,3241,2771,290-1.68%97,700308億1913万+0.62%17.715.82
03/281,2921,3221,2881,312+1.55%109,000313億4472万+2.34%18.015.92
03/271,3031,3331,2881,292-1.67%145,500308億6691万+0.7%17.745.83
03/261,2611,3301,2601,314+5.46%264,700313億9251万+2.26%18.045.93
03/251,2361,2641,2361,246+0.24%147,300297億6793万-3.19%17.115.62
03/221,2361,2621,2341,243+0.65%76,400296億9626万-3.72%17.065.61
03/201,2391,2531,2341,235-0.8%46,700295億513万-4.63%16.965.57
03/191,2641,2721,2411,245-1.5%46,600297億4404万-4.08%17.095.62
03/181,2401,2641,2341,264+2.02%88,300301億9797万-2.69%17.355.71
03/151,2301,2501,2281,239+0.81%59,100296億70万-5.2%17.015.59
03/141,2511,2511,2261,229-1.13%77,500293億6179万-6.47%16.875.55
03/131,2351,2501,2301,243+0.81%58,300296億9626万-5.98%17.065.61
03/121,2521,2681,2321,233-1.12%116,000294億5735万-7.36%16.935.57
03/111,2481,2521,2181,2470%105,900297億9182万-6.87%17.125.63
03/081,2841,2901,2431,247-4.08%132,100297億9182万-7.42%17.125.63
03/071,2971,3091,2921,300+0.23%60,200310億5804万-3.99%17.855.87
03/061,3001,3001,2851,297-0.61%66,700309億8636万-4.49%17.815.85
03/051,3211,3221,3051,305-1.73%56,400311億7749万-4.26%17.925.89
03/041,3371,3391,3201,328-0.15%64,300317億2698万-2.92%18.235.99
03/011,3141,3441,3041,330+0.83%46,600317億7476万-3.06%18.266
02/281,3511,3591,3141,319-1.71%118,600315億1196万-4.14%18.115.95
02/271,3271,3531,3061,342+0.6%163,200320億6145万-2.75%18.426.06
02/261,3271,3461,3061,334+0.53%141,100318億7032万-3.61%18.316.02
02/251,2901,3301,2851,327+3.19%125,700317億309万-4.39%18.225.99
02/221,2951,3041,2811,286-1%117,800307億2356万-7.75%17.665.8
02/211,3151,3151,2841,299-1.59%151,100310億3414万-7.35%17.835.86
02/201,3411,3411,3021,320-2%136,900315億3585万-6.38%18.125.96
02/191,3581,3771,3421,347-0.81%90,100321億8090万-4.74%18.496.08
02/181,3521,3831,3521,358+0.67%76,300324億4370万-4.1%18.646.13
02/151,3391,3701,3331,349+0.22%80,900322億2868万-4.93%18.526.09
02/141,3051,3991,2801,346+3.14%259,100321億5701万-5.41%18.486.08
02/131,2901,3281,2901,305+1.24%247,700311億7749万-8.55%17.925.89
02/121,3501,3521,2431,289-11.23%422,300307億9524万-10.05%17.75.82
02/081,3981,4601,3951,452+2.76%143,200346億8944万+0.9%19.936.55
02/071,4281,4281,3751,413-2.28%164,800337億5770万-1.74%19.46.38
02/061,4641,4681,4381,446-1.23%55,800345億4609万+0.56%19.856.53
02/051,4461,5151,4461,464+2.52%109,700349億7613万+1.95%20.16.61
02/041,4621,4781,4151,428-1.72%133,300341億1606万-0.49%19.66.45
02/011,4161,4581,4121,453+2.54%48,200347億1333万+1.11%19.956.56
01/311,3951,4261,3921,417+2.38%47,100338億5326万-1.53%19.456.4
01/301,4401,4401,3821,384-3.15%72,700330億6486万-4.49%196.25
01/291,4311,4321,4001,429-0.76%34,400341億3995万-1.92%19.626.45
01/281,4201,4651,4121,440+1.55%57,200344億275万-1.5%19.776.5
01/251,4261,4591,4101,418-0.84%60,700338億7715万-3.41%19.476.4
01/241,4221,4421,3981,430+0.56%56,900341億6384万-3.12%19.636.45
01/231,4161,4281,3821,422-0.84%104,000339億7271万-4.18%19.526.42
01/221,4611,4611,4281,434-1.24%64,700342億5940万-3.82%19.696.47
01/211,4971,4971,4301,452-1.36%72,300346億8944万-3.14%19.936.55
01/181,4921,5011,4681,472-1.27%35,900351億6725万-2.45%20.216.64
01/171,4801,4921,4611,491+0.81%47,200356億2118万-1.65%20.476.73
01/161,4241,5081,4241,479+4.01%107,100353億3449万-3.08%20.36.68
01/151,4101,4311,3881,422+0.57%68,200339億7271万-7.3%19.526.42
01/111,4191,4521,4031,414-0.56%73,000337億8159万-8.48%19.416.38
01/101,4411,4461,3961,422-1.8%60,300339億7271万-8.61%19.526.42
01/091,4681,4861,4421,448-0.34%63,100345億9387万-7.48%19.886.54
01/081,4791,4971,4471,453-0.75%61,300347億1333万-7.51%19.956.56
01/071,4901,4991,4451,464+1.67%89,600349億7613万-7.05%20.16.61
01/041,3521,4451,3441,440+2.64%124,200344億275万-8.75%19.776.5
2018
12/281,4151,4151,3541,403-1.96%133,800335億1879万-11.31%19.266.33
12/271,4501,4621,3941,431+2.07%208,600341億8773万-10%19.656.46
12/261,4361,4651,3741,402-1.54%72,200334億9490万-12.21%19.256.33
12/251,3811,4611,3811,424-3.78%151,900340億2049万-11.5%19.556.43
12/211,4901,5021,4191,480-2.31%146,700353億5838万-8.59%20.326.68
12/201,6301,6301,5151,515-8.13%152,300361億9456万-7%20.86.84
12/191,5891,6551,5791,649+3.97%95,300393億9592万+0.73%22.647.44
12/181,5501,5981,5321,586+1.41%121,800378億9080万-3.29%21.777.16
12/171,5801,5921,5611,564-1.45%36,000373億6521万-4.75%21.477.06
12/141,6221,6501,5871,587-1.79%73,600379億1469万-3.11%21.797.16
12/131,6501,6621,6131,616-0.68%68,700386億753万-0.98%22.197.29
12/121,5951,6411,5761,627+1.94%54,100388億7033万+0.18%22.347.34
12/111,6551,6561,5961,596-3.16%67,100381億2971万-1.18%21.917.2