株価チャート

2018/12/07~2019/05/15

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
05/15161161159160+0.63%31,50064億9808万-6.43%65.641.31
05/14160160156159-2.45%74,60064億5746万-7.56%65.231.3
05/13164165162163-0.61%62,90066億1991万-5.78%66.871.33
05/10163169162164+0.61%94,40066億6053万-5.75%67.281.34
05/09165182161163-1.81%671,90066億1991万-6.32%66.871.33
05/08170171165166-3.49%173,20067億4175万-5.14%68.11.36
05/07170173168172+0.58%48,30069億8543万-1.71%70.561.4
04/26172173171171-1.16%41,40069億4482万-2.29%70.151.4
04/25174175173173-0.57%35,60070億2604万-1.14%70.971.41
04/24174176173174+0.58%35,10070億6666万-0.57%71.381.42
04/23172173171173+0.58%52,20070億2604万-1.14%70.971.41
04/221721731711720%50,90069億8543万-1.71%70.561.4
04/19173173171172-1.15%55,00069億8543万-1.71%70.561.4
04/18174175171174+0.58%81,50070億6666万-0.57%71.381.42
04/17174175172173-0.57%32,20070億2604万-1.14%70.971.41
04/161761761731740%64,00070億6666万-0.57%71.381.42
04/151731741731740%81,80070億6666万-0.57%71.381.42
04/12175175173174-0.57%38,10070億6666万-0.57%71.381.42
04/11177177174175+0.57%44,60071億727万0%71.791.43
04/10177177171174-1.69%163,10070億6666万-0.57%71.381.42
04/09178178174177+0.57%44,40071億8850万+1.14%72.611.45
04/08178179176176-0.56%42,90071億4788万+0.57%72.21.44
04/05175177174177+1.14%39,00071億8850万+0.57%72.611.45
04/04174177174175-0.57%88,90071億727万-0.57%71.791.43
04/03175177175176-0.56%76,80071億4788万0%72.21.44
04/021761791741770%77,50071億8850万+0.57%72.611.45
04/01184184177177-4.32%195,20071億8850万+0.57%72.611.45
03/29184189182185+2.21%290,30075億1340万+5.11%75.91.51
03/28179181174181+1.69%185,30073億5095万+3.43%74.251.48
03/27175179173178+1.71%128,30072億2911万+1.71%73.021.45
03/26171175168175+2.94%121,70071億727万0%71.791.43
03/25170171167170-1.73%59,50069億421万-2.86%69.741.39
03/22169174168173+1.76%107,60070億2604万-1.7%70.971.41
03/201681711681700%52,50069億421万-3.41%69.741.39
03/19171171167170-1.16%122,80069億421万-3.41%69.741.39
03/18170173170172+0.58%55,80069億8543万-2.27%70.561.4
03/15175175170171-1.72%69,40069億4482万-2.84%70.151.4
03/141761761721740%41,90070億6666万-1.69%71.381.42
03/13177177172174-1.14%43,50070億6666万-1.69%71.381.42
03/12172178172176+3.53%88,40071億4788万-1.12%72.21.44
03/11172172167170-0.58%52,80069億421万-4.49%69.741.39
03/08174174170171-2.84%93,30069億4482万-3.93%70.151.4
03/07178178174176-1.68%92,20071億4788万-1.12%72.21.44
03/06180181178179-1.1%34,50072億6972万+0.56%73.431.46
03/051821821781810%59,80073億5095万+1.69%74.251.48
03/04178182178181+1.12%68,10073億5095万+1.69%74.251.48
03/01183183178179-0.56%59,60072億6972万+0.56%73.431.46
02/28177180177180+2.27%63,20073億1034万+0.56%73.841.47
02/271741781741760%32,70071億4788万-1.68%72.21.44
02/261761771741760%35,60071億4788万-1.68%72.21.44
02/251761771751760%65,00071億4788万-1.68%72.21.44
02/22178178174176-1.12%65,20071億4788万-1.68%72.21.44
02/211781791761780%54,60072億2911万-1.11%73.021.45
02/20177179175178+0.56%63,00072億2911万-1.11%73.021.45
02/19177180176177-0.56%62,60071億8850万-1.67%72.611.45
02/181791791761780%48,00072億2911万-1.11%73.021.45
02/151781781741780%68,30072億2911万-1.11%73.021.45
02/14179179177178+1.14%34,90072億2911万-1.11%73.021.45
02/13178178175176-0.56%48,90071億4788万-2.22%72.21.44
02/12174177174177+1.72%47,00071億8850万-1.67%72.611.45
02/08176179172174-3.87%172,30070億6666万-3.33%71.381.42
02/07184184179181-1.63%76,60073億5095万+0.56%74.251.48
02/06182184181184+1.1%49,10074億7279万+2.79%75.491.5
02/05184184180182-0.55%73,20073億9156万+2.25%74.661.49
02/04182184181183+2.23%83,20074億3217万+3.39%75.071.49
02/01179185177179+1.13%243,40072億6972万+1.13%73.431.46
01/31174177172177+1.72%56,30071億8850万0%72.611.45
01/30179181174174-3.33%88,60070億6666万-2.25%71.381.42
01/291801801751800%146,10073億1034万+0.56%73.841.47
01/28182184179180-1.64%79,20073億1034万0%73.841.47
01/25182185182183-0.54%76,00074億3217万+0.55%75.071.49
01/24183186181184+1.1%57,80074億7279万0%75.491.5
01/23181182179182+0.55%39,60073億9156万-1.62%74.661.49
01/22183185180181-0.55%58,20073億5095万-3.21%74.251.48
01/21184186182182-0.55%87,70073億9156万-3.19%74.661.49
01/18181189180183+1.67%116,70074億3217万-3.68%75.071.49
01/17181183177180-1.64%190,30073億1034万-6.25%73.841.47
01/16184185181183+0.55%72,20074億3217万-5.67%75.071.49
01/15184186182182+1.11%115,50073億9156万-7.14%74.661.49
01/11175182175180+3.45%139,30073億1034万-9.09%73.841.47
01/10176177174174-2.79%107,00070億6666万-13%71.381.42
01/09186186179179-1.65%86,10072億6972万-11.39%73.431.46
01/08175185175182+2.82%122,00073億9156万-10.78%74.661.49
01/07173179173177+5.36%139,70071億8850万-14.08%72.611.45
01/04166170159168-0.59%141,20068億2298万-19.23%68.921.37
2018
12/28169172163169-1.74%121,70068億6359万-19.52%69.331.38
12/27172175166172+6.17%238,30069億8543万-18.87%70.561.4
12/26160168157162+5.88%204,50065億7930万-24.65%66.461.32
12/25155157148153-10%425,10062億1378万-29.49%62.771.25
12/21182182164170-6.59%391,30069億421万-22.73%69.741.39
12/20200202178182-10.34%428,60073億9156万-18.02%74.661.49
12/192022071972030%135,80082億4443万-9.38%83.281.66
12/18205211203203-6.45%168,80082億4443万-9.78%83.281.66
12/17217220214217-1.36%103,80088億1302万-3.98%89.021.77
12/14225227220220-3.51%126,40089億3486万-3.08%90.251.8
12/13227229222228+2.24%117,70092億5976万0%93.541.86
12/12217225217223+3.24%151,60090億5669万-2.19%91.481.82
12/11223224215216-2.26%130,80087億7240万-5.26%88.611.76
12/10224224219221-2.64%106,00089億7547万-3.49%90.661.8
12/07231233225227-1.3%147,00092億1915万-0.87%93.131.85