株価チャート

2018/12/26～2019/05/31

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
05/31899929890898-0.22%41,50070億3349万-2.6%13.242.74
05/30911911893900-1.53%25,70070億4916万-2.49%13.272.74
05/29925934913914-2.35%31,00071億5881万-1.3%13.482.79
05/28941948935936+0.21%139,00073億3112万+0.86%13.82.85
05/27944945930934-1.16%31,30073億1546万+0.32%13.772.85
05/24924950917945+1.29%31,60074億161万+1.07%13.942.88
05/23923954918933+1.63%28,40073億762万-0.53%13.762.84
05/22914968905918+1.55%100,60071億9014万-2.65%13.542.8
05/21916916898904-1.2%12,90070億8048万-4.54%13.332.76
05/20906918906915+0.77%18,50071億6664万-3.89%13.492.79
05/17903908896908+2.02%15,10071億1181万-5.32%13.392.77
05/169029068868900%25,90069億7083万-7.48%13.122.71
05/15900901887890-0.56%27,50069億7083万-7.96%13.122.71
05/14880896869895-0.56%28,70070億999万-8.02%13.22.73
05/13914916896900-1.21%18,70070億4916万-7.88%13.272.74
05/10911932901911-0.22%31,60071億3531万-6.76%13.432.78
05/09925935903913-1.4%27,60071億5098万-6.55%13.462.78
05/08932934922926-1.7%29,70072億5280万-5.22%13.652.82
05/07954957940942-1.26%19,10073億7812万-3.38%13.892.87
04/26952959937954-0.21%28,50074億7210万-1.75%14.072.91
04/25942956932956+1.38%22,50074億8777万-1.24%14.12.91
04/24939953930943+0.43%28,90073億8595万-2.18%13.912.88
04/23940944930939+0.21%12,70073億5462万-2.19%13.852.86
04/22942955932937-0.43%15,20073億3895万-1.99%13.822.86
04/19949958937941+0.11%27,70073億7028万-1.16%13.882.87
04/18966966921940-3.09%61,20073億6245万-0.84%13.862.87
04/17965971948970+0.31%60,50075億9742万+2.65%14.32.96
04/161,0001,003964967-2.72%88,10075億7393万+2.87%14.262.95
04/151,0511,051974994-4.05%181,00077億8540万+6.31%14.663.03
04/121,0381,0641,0161,036-0.19%101,70081億1436万+11.52%15.283.16
04/111,0471,0481,0171,038-0.95%38,70081億3003万+12.22%15.313.16
04/101,0121,0551,0121,048+2.34%60,00082億835万+13.67%15.453.2
04/091,0211,0341,0121,024+0.2%31,80080億2037万+12.04%15.13.12
04/081,0801,0801,0141,022-5.46%108,30080億471万+12.8%15.073.12
04/051,0631,0831,0341,081+8.21%216,70084億6682万+20.24%15.943.3
04/041,0241,026993999-1.96%65,90078億2456万+12.5%14.733.05
04/031,0471,0569921,019-1.83%143,40079億8121万+15.53%15.033.11
04/029841,0479811,038+5.06%209,30081億3003万+18.76%15.313.16
04/011,0351,035980988+9.78%313,10077億3841万+14.22%14.573.01
03/29921932900900-2.17%71,30070億4916万+4.9%13.272.74
03/28905920891920+1.88%35,10072億580万+7.73%13.572.81
03/27879914876903+3.32%46,50070億7265万+6.24%13.322.75
03/26859881859874+3.55%35,60068億4551万+3.31%12.892.66
03/25855865844844-3.1%20,40066億1054万+0.12%12.452.57
03/22858877853871+1.63%24,20068億2202万+3.69%12.842.66
03/20844865844857+1.66%20,90067億1236万+2.51%12.642.61
03/19857857839843-1.63%13,30066億271万+1.32%12.432.57
03/18838858837857+2.63%15,80067億1236万+3.5%12.642.61
03/15842854835835-0.83%10,40065億4005万+1.46%12.312.55
03/14864864833842-1.52%13,50065億9488万+2.56%12.422.57
03/13849869841855+0.35%18,80066億9670万+4.52%12.612.61
03/12849859847852+1.43%20,00066億7320万+4.54%12.562.6
03/11851854820840-1.29%37,70065億7921万+3.58%12.392.56
03/08892892850851-6.89%81,50066億6537万+5.45%12.552.59
03/07967974891914-5.48%200,20071億5881万+13.82%13.482.79
03/06886970859967+12.97%272,70075億7393万+21.33%14.262.95
03/05821874810856+3.26%86,20067億453万+8.49%12.622.61
03/04842842823829-0.36%13,20064億9305万+5.61%12.222.53
03/01814839814832+2.34%9,50065億1655万+6.39%12.272.54
02/28848848811813-3.67%15,90063億6774万+4.36%11.992.48
02/27834850826844+1.2%19,80066億1054万+8.62%12.452.57
02/26814853814834+3.22%44,50065億3222万+7.89%12.32.54
02/25798810798808+1.38%13,20063億2857万+4.94%11.912.46
02/22814818778797-1.48%24,30062億4242万+3.64%11.752.43
02/21822824802809-2.41%27,50063億3641万+5.61%11.932.47
02/20802895796829+3.11%137,40064億9305万+8.65%12.222.53
02/19798817789804+1.26%21,40062億9724万+5.93%11.862.45
02/18786794780794+2.19%14,60062億1892万+5.03%11.712.42
02/15751785751777+2.51%17,30060億8577万+3.05%11.462.37
02/14760761756758+0.8%6,80059億3695万+0.66%11.182.31
02/13755765742752+0.13%28,30058億8996万-0.13%11.092.29
02/12738754738751+0.94%14,60058億8213万-0.4%11.072.29
02/08759765739744-2.49%26,30058億2730万-1.2%10.972.27
02/07768770762763-1.42%5,30059億7612万+1.19%11.252.33
02/06769781765774+0.13%24,70060億6227万+2.65%11.412.36
02/05760773758773+1.98%9,60060億5444万+2.79%11.42.36
02/04752761752758+1.07%7,00059億3695万+1.47%11.182.31
02/017527557427500%17,50058億7430万+0.4%11.062.29
01/31753762745750+0.13%10,50058億7430万+0.27%11.062.29
01/30764764746749-2.09%11,50058億6646万-0.27%11.042.28
01/29767767761765-0.26%9,10059億9178万+1.46%11.282.33
01/28760770760767+0.92%15,80060億745万+1.32%11.312.34
01/25762770753760+0.4%7,10059億5262万-0.13%11.212.32
01/24744764744757+1.34%9,20059億2912万-1.05%11.162.31
01/23746756745747-1.32%7,70058億5080万-2.99%11.022.28
01/22758759750757-0.39%4,60059億2912万-2.2%11.162.31
01/21771775754760-1.17%13,20059億5262万-2.44%11.212.32
01/18744776744769+4.2%21,50060億2311万-2.04%11.342.34
01/17728745728738+1.51%10,90057億8031万-6.7%10.882.25
01/16734739727727-1.22%6,90056億9415万-8.9%10.722.22
01/15728741719736+1.1%10,40057億6464万-8.57%10.852.24
01/11740740728728-1.09%12,10057億198万-10.46%10.742.22
01/10752754731736-2.39%20,20057億6464万-10.35%10.852.24
01/09768770754754-0.66%8,40059億562万-9.05%11.122.3
01/08770779752759-1.43%10,90059億4479万-9.21%11.192.31
01/07752782742770+3.36%29,30060億3094万-8.55%11.352.35
01/04740753728745-3.25%55,90058億3513万-12.25%10.992.27
2018
12/28749778733770+3.36%34,30060億3094万-10.05%11.352.35
12/27749760737745+2.9%40,30058億3513万-13.47%10.992.27
12/26687725681724+10.03%42,70056億7065万-16.59%10.682.21