株価チャート

2018/12/26～2019/05/31

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
05/311,6371,6821,6361,661-0.89%6,70083億9701万+6.54%-1.65
05/301,6591,6861,6521,676-0.77%6,20084億7285万+8.13%-1.66
05/291,6221,6891,6001,689+1.32%12,80085億3857万+9.68%-1.67
05/281,6011,6671,6011,667+5.11%22,80084億2735万+8.95%-1.65
05/271,7211,7221,5851,586-7.95%22,20080億1786万+4.2%-1.57
05/241,6631,7251,6601,723+2.56%21,60087億1045万+13.58%-1.71
05/231,6591,6971,6541,680+0.24%16,20084億9307万+11.33%-1.66
05/221,6891,7301,6641,676-0.24%21,50084億7285万+11.66%-1.66
05/211,6541,6801,6381,680+1.39%20,50084億9307万+12.53%-1.66
05/201,6071,6611,5941,657+2.47%24,10083億7679万+11.73%-1.64
05/171,6281,6891,6171,617+0.68%24,70081億7458万+9.63%-1.6
05/161,5571,6321,5571,606+2.55%21,90081億1897万+9.33%-1.59
05/151,5321,5971,5221,566-1.94%24,70079億1675万+6.97%-1.55
05/141,4311,6011,4311,597+9.46%43,40080億7347万+9.38%-1.58
05/131,4231,4701,4061,459+3.33%5,10073億7582万+0.21%-1.45
05/101,4051,4401,4051,412+0.43%4,50071億3822万-3.09%-1.4
05/091,4391,4531,4051,406-2.77%3,60071億789万-3.57%-1.39
05/081,4601,4701,4411,446-2.17%4,70073億1010万-1.03%-1.43
05/071,4661,4951,4661,478+0.75%4,00074億7188万+1.09%-1.46
04/261,4661,4691,4501,467+0.96%2,30074億1627万+0.41%-1.45
04/251,4371,4551,4371,453+0.55%4,60073億4549万-0.55%-1.44
04/241,4581,4581,4341,445-0.69%5,70073億505万-1.1%-1.43
04/231,4351,4641,4321,455+1.04%6,50073億5560万-0.48%-1.44
04/221,4391,4471,4251,440+0.21%4,70072億7977万-1.57%-1.43
04/191,4251,4491,4251,437+0.84%2,00072億6460万-1.84%-1.42
04/181,4081,4401,4081,425-0.77%5,70072億394万-2.8%-1.41
04/171,4381,4601,4361,4360%6,60072億5955万-2.25%-1.42
04/161,4761,4771,4361,436-1.31%7,00072億5955万-2.38%-1.42
04/151,3961,4721,3891,455-1.62%12,20073億5560万-1.02%-1.44
04/121,5351,5351,4671,479-2.63%11,10074億7693万+0.75%-1.47
04/111,4711,5191,4711,519+2.22%6,70076億7915万+3.69%-1.5
04/101,4501,4901,4481,486+2.06%3,30075億1232万+1.57%-1.47
04/091,4461,4721,4461,456+0.41%3,40073億6066万-0.34%-1.44
04/081,4511,4731,4501,450-0.62%2,40073億3033万-0.68%-1.44
04/051,4631,4731,4511,459-0.48%4,30073億7582万0%-1.45
04/041,4701,4791,4631,466-0.61%5,50074億1121万+0.62%-1.45
04/031,4761,4811,4601,475+0.48%3,20074億5671万+1.44%-1.46
04/021,4901,4911,4651,468-1.61%2,80074億2132万+1.24%-1.45
04/011,4761,5201,4761,492+1.29%6,00075億4265万+2.97%-1.48
03/291,4411,5131,4411,473+1.52%5,50074億4660万+1.87%-1.46
03/281,4651,4881,4161,451-2.16%5,30073億3538万+0.48%-1.44
03/271,4691,5061,4691,483+0.95%4,70074億9715万+2.99%-1.47
03/261,4551,5161,4551,469+1.66%8,70074億2638万+2.44%-1.46
03/251,4561,4641,4301,445-1.97%7,20073億505万+1.05%-1.43
03/221,4371,4751,4371,474+1.94%3,00074億5165万+3.15%-1.46
03/201,4551,4691,4321,446-1.63%4,70073億1010万+1.33%-1.43
03/191,4901,4901,4701,470-1.61%1,90074億3143万+3.01%-1.46
03/181,4951,4961,4661,494+1.98%4,00075億5276万+4.84%-1.48
03/151,5021,5071,4651,465-0.75%5,40074億616万+3.1%-1.45
03/141,4891,5061,4661,476-2.12%6,50074億6177万+3.87%-1.46
03/131,4841,5301,4501,508+1.62%14,80076億2354万+5.82%-1.49
03/121,5991,5991,4621,484+6.08%57,40075億221万+3.78%-1.47
03/111,4031,4301,3971,399-0.29%5,30070億7250万-2.71%-1.39
03/081,4011,4251,3981,403-1.27%6,50070億9272万-2.97%-1.39
03/071,4351,4441,4181,421-2%3,30071億8372万-2.07%-1.41
03/061,4291,4861,4291,450+0.9%6,60073億3033万-0.28%-1.44
03/051,4501,4521,4261,437-0.96%3,20072億6460万-1.37%-1.42
03/041,4301,4731,4291,451+2.98%8,30073億3538万-0.34%-1.44
03/011,4091,4151,4071,409+0.07%1,40071億2305万-3.16%-1.4
02/281,4141,4201,3961,408+0.36%4,70071億1800万-3.23%-1.39
02/271,3811,4051,3801,403+1.59%4,10070億9272万-3.51%-1.39
02/261,4331,4331,3751,381-4.3%11,80069億8150万-5.15%-1.37
02/251,4071,4511,4071,443+2.56%9,70072億9494万-1.1%-1.43
02/221,3971,4121,3911,407-0.5%3,20071億1294万-3.7%-1.39
02/211,3601,4151,3411,414+3.97%18,60071億4833万-3.42%-1.4
02/201,3631,3701,3351,360+1.27%12,90068億7534万-7.23%-1.35
02/191,3671,3821,3331,343-2.04%30,30067億8940万-8.64%-1.33
02/181,4301,4301,3521,371-2.07%15,80069億3095万-7.24%-1.36
02/151,4181,4201,3551,400-3.05%39,50070億7756万-5.66%-1.39
02/141,4161,6861,4161,444+0.42%157,60072億9999万-3.15%-1.43
02/131,4101,4441,4041,438+0.77%5,40072億6966万-4.01%-1.42
02/121,4041,4701,3991,427+2.66%14,40072億1405万-4.99%-1.41
02/081,4211,4281,3771,390-4.14%25,30070億2700万-7.7%-1.38
02/071,5761,5801,4501,450-8.29%30,20073億3033万-4.16%-1.44
02/061,6391,6391,5791,581-3.54%7,60079億9258万+4.22%-1.57
02/051,6681,6801,6391,639-2.5%4,90082億8580万+8.33%-1.62
02/041,6301,7181,6301,681+5.39%29,50084億9812万+11.62%-1.67
02/011,5411,5951,5351,595+3.5%6,60080億6336万+6.05%-1.58
01/311,4841,5421,4841,541+3.84%7,80077億9037万+2.32%-1.53
01/301,4821,5141,4501,484-2.5%4,70075億221万-2.18%-1.47
01/291,4251,5281,4251,522+6.73%11,70076億9431万-0.52%-1.51
01/281,4471,4561,4261,426-0.28%3,50072億900万-7.52%-1.41
01/251,4001,4411,4001,430+2.14%3,90072億2922万-8.27%-1.42
01/241,4001,4081,3811,400+0.57%7,30070億7756万-11.17%-1.39
01/231,4241,4241,3861,392-2.93%13,10070億3711万-12.62%-1.38
01/221,4601,4791,4331,434-1.98%13,20072億4944万-10.88%-1.42
01/211,5001,5181,4631,463-2.07%9,30073億9605万-9.86%-1.45
01/181,4861,5331,4861,494+0.54%7,40075億5276万-9.01%-1.48
01/171,4601,4971,4601,486+1.78%3,90075億1232万-10.43%-1.47
01/161,4601,4951,4591,460-0.68%8,40073億8088万-13.15%-1.45
01/151,4751,4981,4681,470-4.11%11,00074億3143万-13.63%-1.46
01/111,4951,5631,4951,533+1.46%10,40077億4992万-11.18%-1.52
01/101,5811,5811,5111,511-4.49%11,20076億3870万-13.41%-1.5
01/091,6211,6301,5751,582-2.41%7,10079億9764万-10.32%-1.57
01/081,5691,6381,5691,621+4.65%8,10081億9480万-8.88%-1.61
01/071,5601,5971,5421,549+1.37%11,50078億3081万-13.56%-1.53
01/041,4981,5321,4851,528-1.23%9,30077億2465万-15.39%-1.51
2018
12/281,5151,5671,5101,547-0.51%11,20078億2070万-14.91%-1.53
12/271,5531,6181,5321,555+4.71%20,30078億6114万-14.93%-1.54
12/261,5321,5381,4431,485+1.71%23,00075億726万-19.21%-1.47