株価チャート

2018/12/04～2019/05/10

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
05/101,5201,5401,4781,527+4.23%35,90097億3067万+3.11%-8.97
05/091,4821,5151,4151,465-3.49%30,70093億3558万-1.08%-8.61
05/081,4351,5241,4351,518+1.54%11,80096億7332万+2.43%-8.92
05/071,4771,5281,4631,495+0.34%13,10095億2676万+1.15%-8.78
04/261,4351,4911,4151,490+3.33%7,90094億9489万+0.95%-8.75
04/251,4521,4591,4401,442-0.69%2,70091億8902万-2.17%-8.47
04/241,4471,4521,4321,452+1.89%3,80092億5274万-1.69%-8.53
04/231,4611,4611,4181,425-2.93%7,60090億8069万-3.65%-8.37
04/221,4771,4871,4311,468-0.41%9,60093億5470万-1.01%-8.63
04/191,4521,4831,4511,474+1.59%6,40093億9293万-0.74%-8.66
04/181,4681,4681,4311,451-1.83%10,60092億4637万-2.36%-8.53
04/171,4961,4961,4711,478-1.47%10,50094億1842万-0.67%-8.68
04/161,5191,5301,5001,500-1.57%7,80095億5862万+0.74%-8.81
04/151,5451,5531,5201,524-1.55%10,90097億1156万+2.56%-8.95
04/121,5451,5621,5261,548+0.19%17,10098億6449万+4.45%-9.1
04/111,5671,5671,5221,545-1.4%19,50098億4538万+4.53%-9.08
04/101,5081,5751,5081,567+4.82%97,20099億8557万+6.31%-9.21
04/091,4341,5001,4251,495+5.58%16,10095億2676万+1.77%-8.78
04/081,3701,4251,3701,416+3.36%13,80090億2333万-3.54%-8.32
04/051,4021,4291,3581,370-2.28%18,80087億3020万-6.74%-8.05
04/041,4711,4731,3501,402-6.22%46,90089億3412万-4.63%-8.24
04/031,4821,5181,4711,495+0.54%13,30095億2676万+1.63%-8.78
04/021,5081,5501,4871,487-0.27%21,00094億7578万+1.57%-8.74
04/011,5031,5271,4701,491+0.13%22,60095億127万+2.47%-8.76
03/291,5241,5781,4411,489-2.42%42,80094億8852万+2.9%-8.75
03/281,5101,5371,4951,526+1.46%19,60097億2430万+6.12%-8.97
03/271,4111,5181,4001,504+6.36%29,20095億8411万+5.4%-8.84
03/261,4161,4581,4001,414-1.74%22,40090億1059万-0.28%-8.31
03/251,4321,4401,4011,439-0.35%17,60091億6990万+1.84%-8.45
03/221,4821,5081,4341,444-4.5%22,40092億176万+2.7%-8.48
03/201,4971,5191,4781,512+0.53%9,80096億3509万+8.15%-8.88
03/191,5211,5471,4921,504-1.05%23,00095億8411万+8.59%-8.84
03/181,5501,5521,5021,520-1.3%80,90096億8607万+10.71%-8.93
03/151,4851,5451,4851,540+3.7%56,80098億1351万+13.32%-9.05
03/141,5201,5201,4671,485-1.2%14,30094億6303万+10.41%-8.73
03/131,4951,5151,4731,503+0.54%31,50095億7773万+13.09%-8.83
03/121,4561,4971,4491,495+4.84%31,20095億2676万+13.86%-8.78
03/111,4191,4641,3961,426-0.49%16,30090億8706万+9.86%-8.38
03/081,4451,4601,3811,433-1.38%27,30091億3167万+11.52%-8.42
03/071,4491,4741,4241,453+0.28%18,40092億5911万+14.32%-8.54
03/061,4201,4621,4071,449+0.69%18,60092億3362万+15.46%-8.51
03/051,4691,4801,4301,439-2.44%22,60091億6990万+16.05%-8.45
03/041,4671,4881,4591,475+2.57%26,70093億9931万+20.31%-8.67
03/011,3921,4501,3611,438+3.38%29,20091億6353万+18.84%-8.45
02/281,3921,4201,3771,391-2.45%31,40088億6402万+16.4%-8.17
02/271,3131,4471,3131,426+8.61%96,60090億8706万+20.64%-8.38
02/261,2691,3211,2561,313+2.82%23,20083億6698万+12.32%-7.71
02/251,2781,3401,2211,277-0.08%25,20081億3757万+9.99%-7.5
02/221,2731,2831,2571,278+0.39%10,60081億4394万+10.65%-7.51
02/211,2371,2801,2371,273+2.33%15,60081億1208万+10.79%-7.48
02/201,2881,3101,2341,244-3.42%24,50079億2728万+9.12%-7.31
02/191,2981,3201,2601,2880%15,80081億8203万+13.88%-7.7
02/181,3001,3341,2831,288+1.9%27,30081億8203万+14.9%-7.7
02/151,2161,2861,2161,264+1.94%29,30080億2957万+13.87%-7.56
02/141,1921,2451,1901,240+4.11%17,40078億7711万+12.62%-7.42
02/131,1561,1921,1561,191+0.59%9,50075億6584万+8.97%-7.12
02/121,1871,1951,1511,184+0.68%11,40075億2137万+9.12%-7.08
02/081,1901,1901,1431,176-0.84%32,20074億7055万+9.29%-7.03
02/071,2161,2491,1621,186+8.21%86,00075億3408万+10.94%-7.09
02/061,1201,1291,0921,096+0.09%12,80069億6235万+3.4%-6.56
02/051,1011,1251,0871,095-3.1%4,80069億5600万+4.09%-6.55
02/041,0921,1301,0911,130+3.48%7,20071億7834万+8.24%-6.76
02/011,0711,0921,0661,092+0.37%4,20069億3694万+5.1%-6.53
01/311,0801,0881,0541,088+3.13%10,20069億1153万+4.92%-6.51
01/301,0691,0831,0421,055-2.59%8,50067億190万+1.64%-6.31
01/291,0781,0861,0751,083-0.37%2,00068億7977万+4.03%-6.48
01/281,0791,0931,0661,087+2.35%4,30069億518万+3.92%-6.5
01/251,0781,0791,0521,062-1.39%4,30067億4637万+1.05%-6.35
01/241,0651,0861,0651,077+1.6%3,10068億4165万+1.89%-6.44
01/231,0931,0931,0581,060-3.37%12,50067億3366万-0.09%-6.34
01/221,1191,1191,0881,097-1.17%3,50069億6870万+2.91%-6.56
01/211,1201,1221,0881,110-1.68%7,20070億5129万+3.45%-6.64
01/181,1011,1381,0831,129-0.53%10,10071億7198万+4.54%-6.75
01/171,0681,1351,0681,135+8.1%14,70072億1010万+4.61%-6.79
01/161,0301,0711,0301,050+2.74%7,00066億7014万-3.76%-6.28
01/159861,0379861,022+0.59%6,10064億9227万-7.09%-6.11
01/111,0651,0651,0051,016-1.84%8,70064億5415万-8.39%-6.08
01/101,0901,0901,0331,035+0.49%13,00065億7485万-7.42%-6.19
01/091,0411,0551,0011,030-1.53%8,90065億4309万-8.53%-6.16
01/089911,0599911,046+5.98%13,80066億4473万-7.68%-6.26
01/079941,000972987+2.39%15,90062億6993万-13.27%-5.9
01/04943966923964-2.13%9,10061億2382万-15.73%-5.77
2018
12/28970996953985+1.65%16,40062億5722万-14.5%-5.89
12/27930975920969+8.63%16,50061億5558万-16.32%-5.8
12/26920952874892-1.44%13,90056億6644万-23.5%-5.34
12/25936959890905-9.23%36,60057億4902万-23.17%-5.41
12/219731,003947997-3.48%28,40063億3345万-16.22%-5.96
12/201,0891,1201,0001,033-7.85%18,00065億6214万-13.84%-6.18
12/191,1451,1481,0641,121-2.1%20,60071億2116万-7.13%-6.71
12/181,1601,1871,1251,145-3.46%17,40072億7362万-5.61%-6.85
12/171,1971,2421,1801,186-2.79%15,90075億3408万-2.87%-7.09
12/141,2841,2841,2001,220-0.33%20,10077億5006万-0.49%-7.3
12/131,1751,2291,1721,224+4.17%13,40077億7547万-0.33%-7.32
12/121,1711,2161,1571,175-0.09%10,90074億6420万-4.39%-7.03
12/111,2881,2881,1751,176-8.13%13,20074億7055万-4.47%-7.03
12/101,2881,2881,2121,280+0.79%13,90081億3121万+3.48%-7.66
12/071,2561,2871,2401,270+0.95%8,50080億6769万+2.83%-7.6
12/061,2871,2871,2001,258-2.25%10,80079億9146万+2.03%-7.53
12/051,2351,2871,2111,287+1.02%16,30081億7568万+4.46%-7.7
12/041,2521,2741,2521,274+1.03%10,30080億9310万+3.75%-7.62