株価チャート

2018/12/06~2019/05/22

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
05/22865900865900+5.88%1,00012億2220万-10.18%12.70.37
05/21850865850850-0.23%1,10011億5430万-16.01%11.990.35
05/20913913842852-5.33%4,60011億5701万-16.8%12.020.35
05/17860900860900+6.51%6,00012億2220万-12.96%12.70.37
05/16913913822845-7.45%6,60011億4751万-18.98%11.920.35
05/15888913868913+2.58%1,30012億3985万-13.54%12.880.38
05/14885890851890-1.11%2,10012億862万-16.74%12.560.37
05/13916930900900-3.33%2,50012億2220万-17.28%12.70.37
05/10928938923931+1.97%2,20012億6429万-16.2%13.140.39
05/09930930889913-3.79%6,60012億3985万-19.63%12.880.38
05/081,0051,005930949-5.38%5,10012億8874万-18.26%13.390.39
05/071,0301,0309991,003-2.24%1,80013億6207万-15%14.150.42
04/261,0231,0451,0201,026-0.39%1,30013億9330万-14.21%14.480.43
04/251,0351,0601,0281,030-0.48%2,80013億9874万-15.09%14.530.43
04/241,0681,0741,0351,035-3.72%2,60014億553万-15.44%14.60.43
04/231,0611,0801,0501,075+0.94%2,40014億5985万-13.03%15.170.45
04/221,0821,0821,0651,065-2.83%1,20014億4627万-13.7%15.030.44
04/191,1101,1251,0951,096+0.37%90014億8836万-10.82%15.460.46
04/181,0881,1801,0881,092-0.73%4,90014億8293万-10.57%15.410.45
04/171,1281,1481,0681,100-4.43%5,20014億9380万-9.24%15.520.46
04/161,1571,1881,1401,151-3.03%12,70015億6305万-4.4%16.240.48
04/151,0321,1871,0041,187+12.94%20,40016億1194万-0.5%16.750.49
04/121,1321,1331,0511,051-7.4%7,00014億2725万-10.93%14.830.44
04/111,1421,1741,1261,135-1.73%4,20015億4133万-3.32%16.010.47
04/101,1071,1801,1071,155+0.09%5,40015億6849万-0.69%16.30.48
04/091,1631,1671,1111,154+0.7%8,50015億6713万+0.17%16.280.48
04/081,1011,1491,0721,146+4.09%13,70015億5626万+0.53%16.170.48
04/051,1351,1801,1001,101-3.67%16,70014億9515万-2.48%15.530.46
04/041,1711,2151,1331,143-2.31%25,80015億5219万+2.14%16.130.47
04/031,2411,2941,1651,170-4.65%19,20015億8886万+5.5%16.510.49
04/021,4221,4601,2111,227-9.45%34,50016億6626万+11.65%17.310.51
04/011,4941,5041,3451,355-8.01%22,20018億4009万+24.77%19.120.56
03/291,5201,5881,4351,473-5.58%19,00020億33万+37.92%20.780.61
03/281,5971,5971,5101,560+0.19%30,70021億1848万+49.43%22.010.65
03/271,3841,5571,3841,557+10.11%33,40021億1440万+53.4%21.970.65
03/261,3721,4251,3061,414+0.64%30,60019億2021万+43.55%19.950.59
03/251,4001,4961,3141,405-2.77%37,70019億799万+46.2%19.820.58
03/221,2391,5801,2261,445+9.8%98,30019億6231万+54.05%20.390.6
03/201,2651,4281,2571,316-0.68%134,60017億8712万+43.98%18.570.55
03/191,0421,3259951,325+29.27%60,10017億9935万+47.88%18.690.55
03/189501,0259501,025+7.89%14,20013億9195万+16.74%14.460.43
03/15878975878950+8.2%20,50012億9010万+9.07%13.40.39
03/14869878869878-0.68%30011億9232万+1.39%12.390.36
03/12874885874884-0.45%50012億47万+2.2%12.470.37
03/11888888888888+2.19%10012億590万+2.78%12.530.37
03/08865876865869-1.7%40011億8010万+0.93%12.260.36
03/05870898870884+0.57%1,30012億47万+2.79%12.470.37
03/04871879871879+0.92%20011億9368万+2.45%12.40.36
03/018718718718710%10011億8281万+1.75%12.290.36
02/28880880871871+0.11%20011億8281万+1.99%12.290.36
02/27855870855870+1.16%30011億8146万+2.11%12.270.36
02/26872872860860+0.58%60011億6788万+1.18%12.130.36
02/25880880855855-5%60011億6109万+0.83%12.060.35
02/21880900880900-1.1%60012億2220万+6.51%12.70.37
02/20910910910910+0.11%1,00012億3578万+8.2%12.840.38
02/19896912896909+1.45%60012億3442万+8.73%12.820.38
02/18884898884896+2.99%50012億1676万+7.82%12.640.37
02/15841909841870+4.57%8,80011億8146万+5.2%12.270.36
02/14821848821832+0.97%1,10011億2985万+1.22%11.740.35
02/13824824824824+1.48%10011億1899万+0.73%11.630.34
02/12844859812812-2.05%90011億269万-0.37%11.460.34
02/08856856829829-1.66%90011億2578万+2.09%11.70.34
02/07868869841843-2.66%3,70011億4479万+4.33%11.890.35
02/06852869852866-0.12%1,50011億7602万+7.58%12.220.36
02/05835867835867+2.48%60011億7738万+7.43%12.230.36
02/04848848833846-0.35%60011億4886万+4.44%11.940.35
02/01846850846849+0.35%1,00011億5294万+4.43%11.980.35
01/318458498458460%50011億4886万+3.8%11.940.35
01/30848848841846+1.56%1,20011億4886万+3.17%11.940.35
01/298338348338330%1,20011億3121万+0.97%11.750.35
01/28817833817833+0.12%40011億3121万+0.24%11.750.35
01/25823835818832+1.46%90011億2985万-0.6%11.740.35
01/24792820792820-0.24%80011億1356万-2.73%11.570.34
01/23797822797822-0.6%30011億1627万-3.41%11.60.34
01/21835835805827+0.85%90011億2306万-3.61%11.670.34
01/17805837805820+2.24%60011億1356万-5.31%11.570.34
01/168058057998020%1,20010億8911万-8.24%11.320.33
01/15790814790802+1.65%1,10010億8911万-9.17%11.320.33
01/11797797780789+0.64%80010億7146万-11.74%11.130.33
01/10808808765784-1.13%2,70010億6467万-13.47%11.060.33
01/09793793793793+1.93%10010億7689万-13.52%11.190.33
01/08749792738778+3.73%3,70010億5652万-16.07%10.980.32
01/07749760749750+1.63%1,00010億1850万-19.87%10.580.31
01/04742743731738-0.94%1,50010億220万-21.99%10.410.31
2018
12/28730755730745+1.78%2,90010億1171万-22.07%-0.32
12/27736762732732+0.14%7,1009億9405万-24.15%-0.32
12/26773774731731-5.43%9,0009億9269万-25.1%-0.32
12/25796815773773-15.61%8,40010億4973万-21.6%-0.34
12/21904916895916-2.14%1,60012億4392万-8.12%-0.4
12/20924936907936+1.3%1,70012億7108万-6.68%-0.41
12/19908968908924+1.65%60012億5479万-8.42%-0.4
12/18940940909909-6.1%1,30012億3442万-10.53%-0.39
12/17955969955968-0.21%40013億1454万-5.38%-0.42
12/14972972970970-0.21%1,10013億1726万-5.55%-0.42
12/13973973955972-1.32%2,40013億1997万-5.81%-0.42
12/129821,004981985+0.31%80013億3763万-4.92%-0.43
12/111,0101,010982982-3.25%30013億3355万-5.49%-0.43
12/101,0021,0211,0021,015-0.39%40013億7837万-2.68%-0.44
12/071,0001,0291,0001,019-0.1%1,30013億8380万-2.49%-0.44
12/061,0051,0291,0021,020+1.49%1,40013億8516万-2.49%-0.44