株価チャート

2018/12/10~2019/05/16

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
20207/1, 株式分割 1→5
2019
05/16709776706738+5.88%280,00046億7412万+1.1%106.295.24
05/15687708677697+2.65%99,00044億1444万-4.91%100.384.95
05/14680685650679-2.72%135,50043億44万-7.99%97.794.83
05/13686708680698-0.14%95,50044億2078万-6.18%100.534.96
05/10691725684699+1.9%128,50044億2711万-6.8%100.674.97
05/09719719684686-3.92%80,00043億4478万-9.14%98.84.88
05/08704743692714+0.56%99,50045億2211万-6.05%102.835.07
05/07697723687710+1.28%63,00044億9678万-7.07%102.255.05
04/26694706674701+1.01%74,00044億3978万-8.72%100.964.98
04/25705707692694-2.25%65,50043億9544万-10.22%99.954.93
04/24700723700710+1.43%65,50044億9678万-8.74%102.255.05
04/23716716694700-2.1%79,50044億3345万-10.6%100.814.97
04/22736756715715+0.14%138,00045億2845万-9.26%102.975.08
04/19711722701714-0.42%82,00045億2211万-9.96%102.835.07
04/18750773706717-3.37%179,00045億4111万-10.15%103.265.1
04/17710748691742+7.38%315,00046億9945万-7.83%106.865.27
04/16710710673691-3.76%297,50043億7644万-14.59%99.524.91
04/15735735704718-2.71%163,00045億4745万-11.9%103.415.1
04/12765765721738-3.53%223,50046億7412万-10%106.295.24
04/11792800761765-3.41%131,50048億4512万-7.27%110.185.44
04/10787798784792-0.38%33,50050億1613万-4.58%114.065.63
04/09807810782795-1.73%80,50050億3513万-4.56%114.55.65
04/08823823804809-0.37%32,50051億2380万-3.23%116.515.75
04/05810820808812+0.37%32,00051億4280万-4.13%116.955.77
04/04821828806809-0.61%62,50051億2380万-5.71%116.515.75
04/03830831802814-0.85%45,50051億5546万-6.33%117.235.79
04/02843852813821-2.15%77,50051億9980万-6.6%118.245.83
04/01857872838839-1.41%121,00053億1380万-5.73%120.835.96
03/29810868809851+5.19%202,00053億8980万-5.44%122.566.05
03/28824829806809-2.18%66,00051億2380万-11.29%116.515.75
03/27823858821827+1.35%109,00052億3780万-10.59%119.115.88
03/26800824791816+2.13%59,00051億6813万-13.01%117.525.8
03/25787806784799-2.68%94,50050億6046万-15.89%115.075.68
03/22830840819821-1.2%48,00051億9980万-14.66%118.245.83
03/20828836824831+0.48%50,50052億6313万-14.51%119.685.91
03/19840841821827-1.43%57,00052億3780万-15.96%119.115.88
03/18828856827839+0.96%74,50053億1380万-15.42%120.835.96
03/15841848824831-2%86,50052億6313万-17.56%119.685.91
03/14881894844848-3.75%137,50053億7080万-18.15%122.136.03
03/13856888846881+4.88%172,00055億7981万-17.35%126.886.26
03/12843860834840+0.36%114,50053億2014万-23.29%120.985.97
03/11844858812837-0.48%93,50053億113万-25.6%120.555.95
03/08870876832841-4.65%186,50053億2647万-27.25%121.125.98
03/07880899862882-0.79%319,50055億8614万-25.76%127.036.27
03/06880889836889+3.37%536,50056億3048万-26.95%128.036.32
03/05841870810860-2.05%1,258,00054億4681万-31.09%123.866.11
03/04878878878878-18.55%251,50055億6081万-31.35%126.456.24
03/011,0801,0981,0781,0780%48,00068億2751万-17.77%155.257.66
02/281,0901,0921,0661,078-1.1%67,00068億2751万-18.83%155.257.66
02/271,0741,0961,0661,090+1.49%99,50069億351万-18.96%156.987.75
02/261,0761,0901,0601,074-0.19%89,50068億217万-20.91%154.687.63
02/251,0981,1061,0661,076-2%164,50068億1484万-21.63%154.977.65
02/221,1301,1321,0921,098-3.68%126,00069億5418万-21.01%158.147.8
02/211,1581,1621,1341,140+0.18%87,50072億2019万-18.86%164.188.1
02/201,1701,2001,1381,138-2.07%164,50072億752万-19.75%163.98.09
02/191,1261,1961,1061,162+5.06%298,50073億5952万-18.51%167.358.26
02/181,1181,1481,1061,106+0.36%214,00070億485万-22.77%159.297.86
02/151,0661,1381,0661,102+1.47%289,00069億7951万-23.42%158.717.83
02/141,1141,1401,0181,086-1.99%440,00068億7818万-25.05%156.417.72
02/131,0621,1481,0501,108+6.54%699,50070億1751万-24.11%159.587.87
02/121,0801,1281,0401,040-16.13%1,308,00065億8684万-29.16%149.787.39
02/081,2401,2401,2401,240-19.48%18,00078億5354万-16.05%178.598.81
02/071,5921,6021,5121,540-3.39%269,50097億5359万+4.19%221.7910.94
02/061,5961,6121,5721,594+0.25%68,000100億9559万+8.51%229.5711.33
02/051,6121,6141,5701,590-0.25%97,000100億7026万+9.5%228.9911.3
02/041,6201,6321,5741,594-0.99%154,000100億9559万+10.85%229.5711.33
02/011,6461,6481,6021,610-2.54%109,500101億9693万+12.82%231.8711.44
01/311,6041,6801,6041,652+3.64%166,000104億6294万+16.67%237.9211.74
01/301,6141,6661,5661,594-4.09%194,000100億9559万+13.37%229.5711.33
01/291,6181,7061,5801,662+1.59%189,000105億2627万+19.48%239.3611.81
01/281,6821,7241,6301,636-2.39%191,500103億6160万+18.9%235.6211.63
01/251,5401,7321,5241,676+9.83%494,000106億1494万+22.78%241.3811.91
01/241,4981,5361,4761,526+3.11%136,50096億6492万+12.79%219.7810.85
01/231,4141,5161,4141,480+3.64%127,50093億7358万+9.87%213.1510.52
01/221,4341,4721,4201,428-1.38%98,00090億4423万+6.49%205.6610.15
01/211,5401,5501,4461,448-3.08%186,00091億7090万+8.14%208.5410.29
01/181,4941,4941,4421,494+1.49%99,00094億6224万+11.74%215.1710.62
01/171,5001,5201,4221,472+0.82%176,00093億2291万+10.34%21210.46
01/161,3981,4861,3721,460+7.83%249,00092億4691万+9.36%210.2710.38
01/151,3201,3841,3181,354+3.04%73,00085億7555万+1.5%1959.62
01/111,3161,3561,2961,314+2.5%99,00083億2221万-1.43%189.249.34
01/101,3201,3221,2561,282-4.33%128,00081億1954万-3.9%184.639.11
01/091,4001,4041,3321,340-2.47%111,00084億8689万+0.6%192.999.52
01/081,3181,4361,3021,374+6.02%203,50087億222万+3.7%197.889.76
01/071,3001,3201,2761,296+3.02%93,00082億821万-1.59%186.659.21
01/041,2501,2781,2121,258-1.87%111,50079億6754万-4.19%181.188.94
2018
12/281,3021,3601,2701,282-1.38%140,50081億1954万-2.21%58.959.58
12/271,2681,3281,2161,300+10.92%195,00082億3355万-0.76%59.779.72
12/261,3101,3161,1601,172-5.02%200,50074億2286万-10.26%53.898.76
12/251,2381,2761,2021,234-7.63%222,00078億1553万-5.73%56.749.22
12/211,2821,3441,2301,336+1.21%173,00084億6155万+1.98%61.439.99
12/201,3681,4161,2601,320-6.91%336,50083億6022万+0.84%60.699.87
12/191,2221,4181,1921,418+16.42%347,50089億8090万+8.41%65.210.6
12/181,2341,2601,2061,218-5.29%119,50077億1420万-7.31%569.1
12/171,3261,3301,2721,286-4.88%124,50081億4488万-3.16%59.139.61
12/141,4101,4101,3321,352-2.73%137,50085億6289万+1.12%62.1710.11
12/131,4061,4461,3821,390+0.87%198,00088億356万+4.12%63.9110.39
12/121,3241,4081,2901,378+4.08%186,50087億2756万+3.53%63.3610.3
12/111,3961,4301,3121,324-3.5%142,50083億8555万-0.08%60.889.9
12/101,3781,4141,3601,372-2.56%129,00086億8956万+4.02%63.0910.26