株価チャート

2018/12/18~2019/05/24

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
05/24590598588595+0.85%3,047,5006035億5718万-6.74%10.140.85
05/23598598588590-2.64%2,615,2005984億8527万-8.1%10.050.84
05/22610611604606+1%2,034,4006147億1538万-6.19%10.320.87
05/21600606597600-0.83%1,773,4006086億2909万-7.69%10.220.86
05/20613618602605-0.82%1,844,2006137億99万-7.63%10.310.87
05/17612615606610+1.16%2,197,2006187億7290万-7.44%10.390.87
05/165966065956030%3,298,9006116億7223万-9.05%10.270.86
05/15597608593603+1.01%4,432,5006116億7223万-9.73%10.270.86
05/14563599560597+0.84%3,516,5006055億8594万-11.16%10.170.85
05/13621637584592-4.67%6,789,2006005億1403万-12.56%10.090.85
05/10614627610621+0.65%4,329,6006299億3110万-8.81%10.580.89
05/09625625611617-2.83%3,508,0006258億7358万-9.66%10.510.88
05/08637644632635-2.31%3,074,6006441億3245万-7.43%10.820.91
05/07663666648650-2.4%2,921,7006593億4818万-5.66%11.070.93
04/26655666653666-0.15%2,011,4006755億7829万-3.62%11.350.95
04/25665671657667+0.6%1,708,3006765億9267万-3.75%11.360.96
04/24666672661663+1.07%3,700,9006725億3514万-4.6%11.290.95
04/23661669656656-1.65%2,916,8006654億3447万-5.75%11.180.94
04/22662669660667+0.45%1,608,1006765億9267万-4.3%11.360.96
04/19660670656664-0.3%2,475,6006735億4952万-4.73%11.310.95
04/18682684664666-3.2%2,421,6006755億7829万-4.45%11.350.95
04/17682691682688+1.03%2,323,4006978億9469万-1.29%11.720.99
04/16696698677681-3.27%4,305,1006907億9401万-2.16%11.60.98
04/15709713704704+0.72%2,476,1007141億2479万+1.29%11.991.01
04/12700703693699-0.14%2,304,6007090億5289万+0.87%11.911
04/11691702691700+0.43%2,299,9007100億6727万+1.3%11.931
04/10695699689697-1.83%3,095,5007070億2412万+1.16%11.871
04/09705714703710-0.14%2,126,1007202億1109万+3.2%12.11.02
04/08715715705711-0.28%1,989,6007212億2547万+3.64%12.111.02
04/05713719711713+0.99%2,329,3007232億5423万+4.24%12.151.02
04/04725725702706-2.22%3,597,6007161億5356万+3.52%12.031.01
04/03720726708722+0.7%3,879,2007323億8367万+6.02%12.31.03
04/02722725716717+1.41%3,587,2007273億1176万+5.6%12.211.03
04/01704712700707+2.91%3,101,2007171億6794万+4.43%12.041.01
03/29694698685687+0.44%2,609,8006968億8030万+1.78%13.11.01
03/28687689682684-2.15%2,912,9006938億3716万+1.33%13.041
03/27707711696699-1.41%3,213,1007090億5289万+3.71%13.331.02
03/26703712698709+2.16%4,221,4007191億9670万+5.35%13.521.04
03/25702706691694-2.66%2,833,6007039億8098万+3.43%13.231.02
03/22723724710713+0.85%3,497,3007232億5423万+6.42%13.61.04
03/20688709687707+2.76%3,758,4007171億6794万+5.84%13.481.03
03/19683694673688+1.18%2,966,4006978億9469万+3.46%13.121.01
03/186876886716800%2,599,9006897億7963万+2.41%12.970.99
03/15680687677680+0.74%3,708,3006897億7963万+2.72%12.970.99
03/14669683669675+2.74%4,006,3006847億772万+2.43%12.870.99
03/13664667655657-1.5%2,639,5006664億4885万0%12.530.96
03/12664668661667+1.99%2,767,8006765億9267万+1.52%12.720.98
03/11644656642654+2.51%2,083,3006634億570万-0.15%12.470.96
03/08650652637638-2.74%3,825,2006471億7559万-2.45%12.170.93
03/07653658653656-0.46%2,178,6006654億3447万+0.31%12.510.96
03/06660664657659-0.3%2,902,7006684億7761万+1.07%12.570.96
03/05667667659661-1.2%2,632,0006705億638万+1.54%12.60.97
03/04671672663669+0.3%1,897,9006786億2143万+3.08%12.760.98
03/01668671653667+0.76%2,773,8006765億9267万+3.09%12.720.98
02/28663671660662-0.75%3,407,2006715億2076万+2.8%12.620.97
02/27677681666667-0.89%2,456,8006765億9267万+3.89%12.720.98
02/26679682671673-0.3%2,613,9006826億7896万+5.16%12.830.98
02/25673681668675+1.5%2,602,6006847億772万+5.8%12.870.99
02/22664669662665-0.89%2,910,0006745億6390万+4.56%12.680.97
02/21664673663671+1.36%3,361,4006806億5019万+5.84%12.80.98
02/20675675653662-0.75%3,278,4006715億2076万+5.08%12.620.97
02/19664668659667+0.76%2,300,2006765億9267万+6.21%12.720.98
02/18674677662662-0.3%2,574,0006715億2076万+5.92%12.620.97
02/15657668656664+0.3%3,452,8006735億4952万+6.58%12.660.97
02/14649665648662+3.12%3,430,2006715億2076万+6.77%12.620.97
02/13666669636642-1.83%4,011,7006512億3312万+4.05%12.240.94
02/12645661643654+2.03%5,514,2006634億570万+6.51%12.470.96
02/08604642586641+5.08%8,326,6006502億1874万+5.08%12.220.94
02/07631631609610-3.33%3,587,3006187億7290万+0.49%11.630.89
02/06634636625631-0.94%2,838,5006400億7492万+4.13%12.030.92
02/05624638623637+1.11%2,494,8006461億6121万+5.81%12.150.93
02/04629635625630+1.12%2,428,3006390億6054万+5.18%12.010.92
02/01625628618623-0.95%2,917,3006319億5987万+4.36%11.880.91
01/31634638629629+0.48%3,515,1006380億4616万+5.71%11.990.92
01/30623628620626+0.48%3,660,8006350億301万+5.39%11.940.92
01/29619624614623+1.3%4,523,1006319億5987万+5.06%11.880.91
01/28618621612615-0.49%2,969,6006238億4481万+3.89%11.730.9
01/25609620609618+2.49%2,843,6006268億8796万+4.22%11.780.9
01/24601606594603-0.82%3,121,0006116億7223万+1.69%11.50.88
01/23610613603608-1.3%2,970,9006167億4414万+2.36%11.590.89
01/22625625610616-0.96%2,510,5006248億5919万+3.7%11.750.9
01/21622626615622+2.13%2,949,4006309億4549万+4.54%11.860.91
01/18618621606609-0.98%3,748,1006177億5852万+2.18%11.610.89
01/17598619594615+4.59%5,113,6006238億4481万+3.02%11.730.9
01/16601601586588-2.16%3,067,7005964億5650万-1.84%11.210.86
01/15594602591601-0.17%2,640,2006096億4347万0%11.460.88
01/11601604596602+0.5%2,618,3006106億5785万-0.33%11.480.88
01/10589601584599+0.5%3,590,4006076億1470万-1.16%11.420.88
01/09584596582596+3.65%4,053,0006045億7156万-2.13%11.370.87
01/08583586574575-1.2%4,037,8005832億6954万-6.2%10.960.84
01/07580587578582+3.56%4,428,9005903億7021万-5.67%11.10.85
01/04558566555562-0.53%4,556,5005700億8258万-9.5%10.720.82
2018
12/28569571563565+0.18%3,767,8005731億2572万-9.6%10.770.83
12/27568569556564+2.36%5,284,3005721億1134万-10.33%10.760.83
12/26550561542551+0.92%4,938,6005589億2438万-13.09%10.510.81
12/25550552542546-5.21%4,326,0005538億5247万-14.42%10.410.8
12/21563576561576-1.03%8,618,2005842億8392万-10.56%10.980.84
12/20599599580582-3%4,092,3005903億7021万-10.32%11.10.85
12/19605607595600-0.5%3,501,2006086億2909万-8.4%11.440.88
12/18600605596603-1.79%4,170,1006116億7223万-8.77%11.50.88