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
2019
05/16300302300301+0.33%2,30026億7890万-1.31%19.180.56
05/15301302300300-0.33%2,10026億7000万-1.64%19.120.56
05/143003023003010%5,80026億7890万-0.99%19.180.56
05/13302303301301-0.33%2,50026億7890万-0.99%19.180.56
05/10301305301302-0.66%6,20026億8780万-0.33%19.250.57
05/093053053013040%6,70027億560万+0.66%19.380.57
05/08304305301304+1%4,80027億560万+1%19.380.57
05/07305305301301-1.63%3,60026億7890万+0.33%19.180.56
04/26305307305306+0.33%6,40027億2340万+2.34%19.50.57
04/25306306303305+0.33%3,50027億1450万+2.35%19.440.57
04/24309309304304-1.62%1,10027億560万+2.36%19.380.57
04/23301309301309+1.64%4,60027億5010万+4.39%19.690.58
04/223043043013040%1,10027億560万+3.05%19.380.57
04/19303304301304+0.33%3,00027億560万+3.4%19.380.57
04/18305305302303-0.66%6,20026億9670万+3.77%19.310.57
04/17305313304305+0.33%11,50027億1450万+4.81%19.440.57
04/16310314301304-1.3%11,40027億560万+4.83%19.380.57
04/15305311305308+0.98%2,40027億4120万+6.57%19.630.58
04/12311312305305-1.93%3,60027億1450万+6.27%19.440.57
04/11305315299311+1.97%10,30027億6790万+8.74%19.820.58
04/10307310299305-0.97%13,00027億1450万+7.39%19.440.57
04/09311314306308-2.53%9,20027億4120万+8.83%19.630.58
04/08301329301316+4.64%30,70028億1240万+12.06%20.140.59
04/05302303301302-0.66%1,90026億8780万+7.47%19.250.57
04/04310311300304+0.66%15,80027億560万+8.57%19.380.57
04/03289331289302+4.5%62,70026億8780万+7.86%19.250.57
04/02286325284289+1.05%92,30025億7210万+3.58%18.420.54
04/01284296284286+1.06%23,90025億4540万+2.51%18.230.54
03/29280288280283+1.8%8,10025億1870万+1.43%18.040.53
03/28281285277278-2.46%7,50024億7420万-0.36%17.720.52
03/27276285276285+2.89%4,10025億3650万+2.15%18.160.53
03/26276278276277+0.36%1,50024億6530万-0.72%17.650.52
03/25279279276276-1.43%2,70024億5640万-1.43%17.590.52
03/22281284278280-1.41%9,40024億9200万0%17.850.52
03/20275284275284+3.27%7,70025億2760万+1.43%18.10.53
03/19275275274275+0.36%1,50024億4750万-1.79%17.530.52
03/182742742722740%2,00024億3860万-2.14%17.460.51
03/15276276271274-0.72%3,30024億3860万-2.14%17.460.51
03/14270276270276+2.6%5,90024億5640万-1.43%17.590.52
03/13274274269269-1.1%7,50023億9410万-3.93%17.140.5
03/12276280272272-1.45%12,90024億2080万-2.86%17.340.51
03/11270278270276+2.6%2,40024億5640万-1.43%17.590.52
03/08272272268269-1.1%4,20023億9410万-3.93%17.140.5
03/07278278272272-2.16%8,50024億2080万-3.2%17.340.51
03/06277282276278-0.71%6,70024億7420万-1.07%17.720.52
03/052802822802800%4,40024億9200万-0.36%17.850.52
03/04283286279280-1.06%9,10024億9200万-0.71%17.850.52
03/01283286280283-1.05%4,70025億1870万+0.35%18.040.53
02/282862872822860%3,50025億4540万+1.42%18.230.54
02/27285286283286+0.35%3,20025億4540万+1.78%18.230.54
02/26288289282285-1.04%6,30025億3650万+1.42%18.160.53
02/252912932872880%8,50025億6320万+2.49%18.360.54
02/22284293282288+1.05%18,60025億6320万+2.86%18.360.54
02/21284288284285+0.71%7,40025億3650万+2.15%18.160.53
02/20280283280283+0.35%6,50025億1870万+1.43%18.040.53
02/19284284280282-2.42%9,30025億980万+1.44%17.970.53
02/18286291283289-1.7%16,70025億7210万+4.33%18.420.54
02/15279295277294+6.52%32,40026億1660万+6.52%18.740.55
02/14276276274276+0.73%4,70024億5640万+0.36%17.590.52
02/132742772732740%3,40024億3860万-0.36%17.460.51
02/12275275273274+0.74%4,70024億3860万0%17.460.51
02/08273275272272-0.73%1,90024億2080万-0.73%17.340.51
02/07279280274274-1.79%4,70024億3860万+0.37%17.460.51
02/06280281276279-0.71%4,70024億8310万+2.2%17.780.52
02/05280282275281+1.08%3,40025億90万+3.31%17.910.53
02/04273278272278+2.21%4,00024億7420万+2.58%17.720.52
02/01277277272272-1.81%16,80024億2080万0%17.340.51
01/31283283275277-2.46%11,90024億6530万+1.47%17.650.52
01/30282284279284+1.07%10,30025億2760万+3.65%18.10.53
01/29288290281281-2.77%8,60025億90万+2.18%17.910.53
01/28283296282289-2.69%32,30025億7210万+4.33%18.420.54
01/25275345274297+10.41%200,50026億4330万+7.22%18.930.56
01/24274275269269-2.54%4,60023億9410万-3.24%17.140.5
01/23279280276276-2.47%5,20024億5640万-1.43%17.590.52
01/22288290281283-0.35%13,20025億1870万+0.71%18.040.53
01/21268284268284+6.77%11,40025億2760万+0.71%18.10.53
01/18266270265266-0.37%7,30023億6740万-6.01%16.950.5
01/172672672632670%6,20023億7630万-6.32%17.020.5
01/16265268263267+0.75%11,80023億7630万-6.64%17.020.5
01/15259267257265+1.53%12,80023億5850万-7.99%16.890.5
01/11265265261261-1.51%4,40023億2290万-9.69%16.630.49
01/10264265260265+1.53%6,90023億5850万-8.93%16.890.5
01/09268268259261-2.25%9,10023億2290万-10.92%16.630.49
01/08266268266267+0.75%3,60023億7630万-9.49%17.020.5
01/07260268260265+2.71%8,00023億5850万-10.77%16.890.5
01/04260264257258-3.73%7,80022億9620万-13.71%16.440.48
2018
12/28260270257268+1.13%11,30023億8520万-10.96%-0.46
12/27268268263265+2.32%9,00023億5850万-12.54%-0.45
12/26266283257259+1.97%53,60023億510万-15.08%-0.44
12/25266270253254-14.77%59,30022億6060万-16.99%-0.43
12/21300300288298-1%34,40026億5220万-3.56%-0.51
12/20310310301301-2.9%25,10026億7890万-2.9%-0.51
12/193093103083100%18,70027億5900万-0.32%-0.53
12/18309310308310-0.64%11,20027億5900万-0.32%-0.53
12/17308313306312+0.97%11,70027億7680万0%-0.53
12/14310310308309-0.32%5,20027億5010万-0.96%-0.53
12/13311311305310-0.32%11,00027億5900万-0.96%-0.53
12/12307311306311+0.97%14,70027億6790万-0.96%-0.53
12/113063083063080%13,30027億4120万-1.91%-0.52
12/10307310305308+0.33%17,70027億4120万-2.22%-0.52