株価チャート

2018/12/25~2019/05/30

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
20208/5, 株式分割 1→2
2019
05/301,4961,4961,4381,462-1.38%123,800196億2705万+16.49%60.3711.66
05/291,4301,4971,4211,483+3.27%169,600199億226万+19.27%61.2211.82
05/281,4011,4451,3551,436+2.94%111,800192億7130万+16.8%59.2811.45
05/271,4201,4411,3781,395-1.1%72,200187億2088万+14.59%57.5911.12
05/241,3501,4101,3451,410+5.18%185,800189億2896万+16.82%58.2311.24
05/231,3071,3621,2851,341+4.6%119,800179億9594万+12.18%55.3610.69
05/221,2841,3401,2721,282+1.18%89,200172億388万+8.14%52.9210.22
05/211,2521,2681,2421,267+1.04%61,400170億250万+7.51%52.310.1
05/201,2421,2701,2241,254+0.89%71,400168億2798万+7.23%51.7610
05/171,2191,2461,1941,243+3.11%65,600166億8031万+7.02%51.319.91
05/161,2251,2331,2021,205-1.71%24,800161億7688万+4.51%49.769.61
05/151,2381,2381,1861,226+0.86%48,400164億5880万+6.98%50.639.78
05/141,1981,2501,1511,216-2.37%109,200163億1784万+6.72%50.199.69
05/131,2501,2621,2101,245+1.1%120,200167億1387万+9.98%51.419.93
05/101,1871,2651,1761,232+5.84%216,200165億3264万+9.47%50.859.82
05/091,1861,2011,1431,164-1.15%84,400156億1975万+4.16%48.059.28
05/081,1851,1971,1601,177-2.16%72,200158億98万+5.85%48.69.39
05/071,1771,2321,1771,203+2.38%137,400161億5003万+8.87%49.689.59
04/261,1801,1801,1431,175-0.63%39,800157億7414万+7.11%48.529.37
04/251,1711,1851,1631,183+0.13%87,000158億7482万+8.39%48.839.43
04/241,1441,2001,1441,181+2.38%113,000158億5468万+8.95%48.779.42
04/231,1601,1731,1201,154-1.7%71,200154億8550万+7%47.639.2
04/221,1421,1801,1071,174+2.76%149,400157億5400万+9.37%48.469.36
04/191,1211,1481,0951,142+1.87%91,600153億3112万+6.93%47.169.11
04/181,1701,1781,1111,121-3.69%102,000150億4920万+5.36%46.298.94
04/171,1191,1651,0971,164+2.11%152,800156億2646万+9.81%48.079.28
04/161,1291,1641,0791,140+0.09%140,600153億427万+7.95%47.089.09
04/151,2131,2391,1301,139+0.49%426,200152億9084万+8.27%47.039.08
04/121,1421,1841,1261,134+0.71%257,400152億1701万+7.85%46.819.04
04/111,0931,1301,0881,126+2.93%115,000151億961万+6.78%46.488.98
04/101,0841,0951,0651,094+0.83%47,000146億8001万+3.26%45.168.72
04/091,0611,0971,0561,085+2.26%71,600145億5919万+1.93%44.788.65
04/081,0431,0891,0431,061+1.68%81,800142億3700万-0.98%43.798.46
04/051,0491,0491,0251,043+0.58%35,600140億206万-3.07%43.078.32
04/041,0401,0551,0331,037+0.05%40,800139億2151万-4.07%42.828.27
04/031,0451,0601,0311,037-0.58%38,400139億1480万-4.73%42.88.27
04/021,0621,0621,0431,043-1.09%54,600139億9535万-4.88%43.058.31
04/011,0911,1111,0481,054-1.72%111,200141億4973万-4.36%43.528.41
03/291,0331,0791,0331,073+4.08%182,600143億9809万-3.2%44.298.55
03/281,0351,0351,0091,031-0.19%66,800138億3425万-7.25%42.558.22
03/271,0131,0331,0131,033+2.48%57,600138億6110万-7.56%42.648.23
03/261,0141,0211,0001,008+0.25%57,400135億2548万-10.28%41.68.03
03/259861,0159811,005-1.18%66,000134億4569万-10.98%41.828.08
03/221,0141,0189981,017+0.35%51,800136億623万-10.4%42.328.17
03/201,0331,0331,0101,014-1.75%54,200135億5941万-11.33%42.178.14
03/191,0441,0441,0281,032-0.43%52,000138億23万-10.23%42.928.29
03/181,0431,0481,0311,0360%92,600138億6043万-10.23%43.118.33
03/151,0391,0461,0301,036+0.24%90,800138億6043万-10.54%43.118.33
03/141,0371,0421,0291,0340%117,600138億2698万-11.13%43.018.31
03/131,0501,0501,0301,034-3.32%234,800138億2698万-11.59%43.018.31
03/121,0691,1351,0601,069+2.44%84,200143億193万-9.02%44.488.59
03/111,0871,0921,0351,044-6.12%76,800139億6077万-11.72%43.428.39
03/081,1531,1561,1081,112-7.38%72,200148億7053万-6.6%46.258.93
03/071,2121,2141,1961,200-3.46%25,000160億5456万+0.5%49.939.64
03/061,2151,2431,1901,243+0.73%32,800166億2984万+4.28%51.729.99
03/051,2351,2751,2181,234-1.28%31,800165億943万+3.61%51.359.92
03/041,1771,2501,1771,250+6.38%80,800167億2350万+5.13%52.0210.05
03/011,1691,1931,1691,175-0.42%23,600157億2009万-0.93%48.899.44
02/281,2081,2231,1801,180-2.72%24,000157億8698万-0.51%50.288.38
02/271,2251,2251,2021,213-1.9%18,600162億2848万+2.19%51.698.61
02/261,2351,2591,2001,237+2.83%56,400165億4288万+4.08%52.698.78
02/251,1911,2101,1751,203+1.14%25,000160億8800万+1.31%51.248.54
02/221,1591,1991,1301,189+2.81%46,200159億739万-0.08%50.668.44
02/211,1921,1921,1551,157-1.66%23,000154億4158万-3.38%49.188.19
02/201,1741,1911,1651,176+0.04%18,200157億195万-2.16%50.018.33
02/191,1851,2031,1731,176+0.81%27,000156億9527万-2.61%49.998.33
02/181,1541,1681,1521,166+1.83%16,400155億6843万-3.8%49.588.26
02/151,1851,1991,1421,145-5.76%53,400152億8804万-5.14%48.698.11
02/141,1541,2211,1521,215+3.27%47,800162億2268万+0.83%51.678.61
02/131,1651,1951,1451,177+1.55%30,600157億862万-1.79%50.038.33
02/121,1231,1651,1171,159+3.21%47,200154億6829万-2.81%49.278.21
02/081,1371,1541,1191,123-3.32%44,800149億8762万-5.43%47.737.95
02/071,1751,1751,1401,161-2.15%39,800155億167万-2.03%49.378.22
02/061,1981,2121,1741,187-0.92%23,800158億4214万+0.55%50.468.41
02/051,2341,2381,1891,198-2.92%33,600159億8902万+2.26%50.928.48
02/041,2801,2801,2331,234-0.72%28,000164億6969万+6.43%52.458.74
02/011,2651,2901,2231,243+1.97%94,800165億8986万+8.14%52.848.8
01/311,1751,2281,1661,219+5.45%29,800162億6941万+6.98%51.828.63
01/301,2201,2251,1501,156-4.9%62,200154億2823万+1.99%49.148.19
01/291,1801,2211,1521,215+3.01%43,400162億2268万+7.62%51.678.61
01/281,1891,1891,1371,180+1.03%37,400157億4868万+5.03%50.168.36
01/251,1691,1831,1631,168-0.09%31,800155億8846万+3.96%49.658.27
01/241,2091,2091,1621,169-3.27%39,800156億181万+3.96%49.698.28
01/231,2591,2591,2041,208-2.58%28,600161億2921万+7.47%51.378.56
01/221,2161,2581,2091,240+1.14%47,600165億5648万+10.71%52.738.78
01/211,3051,3051,2161,226-4.22%72,200163億6955万+9.96%52.148.68
01/181,3551,3551,2691,280-5.43%101,800170億9056万+15%54.439.07
01/171,3291,3701,3051,354+4.72%141,600180億7193万+22.27%57.569.59
01/161,3141,3371,2791,293+0.19%72,000172億5746万+17.61%54.969.16
01/151,3141,3441,2531,290-0.39%199,200172億2408万+17.92%54.869.14
01/111,1761,2981,1331,295+23.51%423,600172億9084万+18.81%55.079.17
01/101,1101,1101,0351,049-3.81%55,800139億9957万-3.36%44.597.43
01/091,0601,1441,0601,090+3.61%98,400145億5368万+0.09%46.357.72
01/081,0471,0681,0351,052+2.24%22,800140億4630万-3.49%44.747.45
01/071,0931,0931,0131,029+1.13%54,800137億3920万-5.77%43.767.29
01/041,0571,0571,0101,018-5.22%43,400135億8566万-7.08%43.277.21
2018
12/281,0461,1101,0461,074+2.68%123,200143億3337万-2.05%45.657.6
12/271,0301,0801,0171,046+10.63%131,200139億5951万-4.61%44.467.41
12/26907985905945+4.48%102,000126億1764万-13.86%40.196.69
12/25917954892905-7.42%149,000120億7688万-18%38.466.41