株価チャート

2018/12/12~2019/05/20

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
201912/6, 株式分割 1→2
20196/1, 株式分割 1→2
2019
05/208631,0498631,049+20.03%1,236,40099億187万+43.86%46.87.04
05/17889905805874+8.71%765,60082億4959万+22.37%38.995.86
05/16795804734804+18.55%485,60075億8868万+13.52%35.875.39
05/15682705666678+3.24%215,60064億140万-3.69%30.264.55
05/14585663577657+4.08%201,60062億77万-7.24%29.314.41
05/13674695629631-6.38%136,00059億5764万-11.75%28.164.23
05/10658700650674+0.6%92,80063億6363万-6.78%30.084.52
05/09719724666670-6.62%146,80063億2587万-8.09%29.94.5
05/08740759712718-5.12%108,00067億7434万-2.38%32.024.82
05/07730775727756+5.4%160,00071億4021万+3.03%33.755.08
04/267187186887180%72,40067億7434万-2.25%32.024.82
04/25747747718718-3.76%80,80067億7434万-2.65%32.024.82
04/24733751716746+1.08%115,20070億3871万+1.02%33.275
04/23708744697738+4.8%154,80069億6318万-0.2%32.914.95
04/22701800696704+0.46%408,80066億4452万-4.64%31.44.72
04/19686722659701+3.55%166,80066億1384万-5.21%31.264.7
04/18701717675677-4.21%167,60063億8724万-7.83%30.194.54
04/17738744705706-3.12%123,20066億6813万-2.99%31.524.74
04/16741761725729-5.48%177,20068億8292万+1.39%32.534.89
04/15838875725771-2.99%846,80072億8183万+8.78%34.425.18
04/12765795747795+18.66%541,20075億607万+14.22%35.485.34
04/11650670640670+4.69%135,60063億2587万-1.62%29.94.5
04/10683696625640-9.54%228,00060億4262万-4.76%28.564.3
04/09683753683708+1.8%272,00066億7993万+6.55%31.574.75
04/08674701646695+3.08%197,20065億6191万+6.43%31.014.66
04/05700718660674-7%288,00063億6599万+4.7%30.094.53
04/04708736680725+1.4%296,80068億4516万+13.99%32.354.87
04/03758769713715-6.69%218,40067億5074万+14.58%31.914.8
04/02825825716766-7.54%182,40072億3462万+25.41%34.195.14
04/01863864829829+0.15%127,20078億2472万+38.82%36.985.56
03/29853853743828+0.46%310,80078億1292万+42.92%60.835.66
03/28875925791824-0.15%836,00077億7751万+46.84%60.555.63
03/27712825712825+17.86%213,60077億8932万+52.78%60.655.64
03/26748751700700-6.42%145,60066億912万+34.36%51.464.79
03/25771775723748-5.02%168,80070億6231万+48.12%54.995.11
03/22736795730788+4.48%229,20074億3526万+62.04%57.895.38
03/20823863705754-3.05%655,20071億1660万+62.45%55.415.15
03/19698823686778+10.64%564,00073億4084万+75.11%57.155.32
03/18685718649703-2.12%396,00066億3508万+66.53%51.664.8
03/15638718638718+21.08%932,80067億7906万+77.72%52.784.91
03/14518606518593+15.71%324,00055億9886万+54.03%43.594.05
03/13480518475513+6.77%103,60048億3882万+38.14%37.673.5
03/124885174804800%99,20045億3196万+32.96%35.293.28
03/11464480446480+6.61%55,20045億3196万+36.75%35.293.28
03/08428460425450+4.53%72,80042億5108万+31.65%33.13.08
03/07448448431431-4.28%34,00040億6696万+28.97%31.662.95
03/06428475428450+5.2%104,80042億4872万+38.04%33.083.08
03/05431434425428-1.78%73,20040億3864万+34.94%31.442.92
03/04475523436436-5.58%172,40041億1181万+40.48%32.012.98
03/01481513450461-2.64%277,60043億5493万+52.73%33.913.15
02/28441475430474+7.37%245,20044億7295万+61.69%34.833.24
02/27388445388441+15.74%243,60041億6610万+55.37%32.443.02
02/26395398374381-5.81%91,20035億9961万+38.13%28.032.61
02/25400422392405+3.25%164,80038億2148万+49.35%29.752.77
02/22375419365392+6.67%332,40037億110万+47.92%28.822.68
02/21315373313368+17.6%268,00034億6978万+41.35%27.022.51
02/20338338309313-8.29%217,60029億5050万+22.07%22.972.14
02/19300371300341+13.77%375,20032億1722万+34.68%25.052.33
02/18281300269300+7.06%277,60028億2775万+20.28%22.022.05
02/15280280280280+15.48%68,40026億4128万+13.26%20.561.91
02/14242246242242+0.41%5,20022億8722万-1.52%17.811.66
02/13242242241241-0.21%14,80022億7778万-1.53%17.731.65
02/12243245242242+0.1%3,60022億8250万-1.33%17.771.65
02/08242243241242-1.73%7,20022億8014万-1.02%17.751.65
02/07244246243246+0.82%2,80023億2027万+1.13%18.071.68
02/06246249244244-2.4%11,60023億139万+0.72%17.921.67
02/05249250246250+0.1%10,00023億5803万+3.63%18.361.71
02/04240250240250+3.96%19,20023億5567万+4.39%18.341.71
02/01240246240240-2.83%8,80022億6598万+0.84%17.641.64
01/31238247235247+3.02%34,00023億3207万+3.78%18.161.69
01/30233240233240+3.01%17,60022億6362万+0.74%17.621.64
01/29236237233233-2.51%12,40021億9753万-2.21%17.111.59
01/28240240233239+0.63%20,40022億5418万-0.52%17.551.63
01/25246246234237-1.86%64,80022億4001万-1.96%17.441.62
01/24279279242242+0.21%784,00022億8250万-0.92%17.771.65
01/23256278241241-4.93%179,20022億7778万-1.53%17.731.65
01/22268268252254-0.98%16,00023億9580万+3.15%18.651.73
01/21264270255256-0.49%17,60024億1941万+3.74%18.841.75
01/18258259258258-2.46%7,20024億3121万+3.41%18.931.76
01/17260271258264+3.13%16,40024億9258万+5.18%19.411.81
01/16248256248256+1.39%7,20024億1704万+0.39%18.821.75
01/15246253246253+5.32%11,60023億8400万-1.75%18.561.73
01/11240246239240-1.64%7,20022億6362万-6.71%17.621.64
01/10242247242244-2.3%5,60023億139万-5.16%17.921.67
01/09229250229250+9.43%13,20023億5567万-3.29%18.341.71
01/082332332282280%2,40021億5268万-11.28%16.761.56
01/07237238228228+1.22%3,20021億5268万-11.63%16.761.56
01/04220230217225+2.85%26,00021億2672万-13.03%16.561.54
2018
12/28215225215219-1.46%10,40020億6771万-15.77%16.11.5
12/27222224220222+5.58%13,60020億9839万-14.85%16.341.52
12/26209220209211+2.81%5,20019億8745万-19.66%15.471.44
12/25223227200205-6.51%77,60019億3316万-22.15%15.051.4
12/21240246211219-8.08%44,80020億6771万-17.36%16.11.5
12/20249249238238-4.32%28,00022億4946万-10.43%17.511.63
12/19253261249249-1.09%12,00023億5095万-6.39%18.31.7
12/18271271252252-7.95%18,40023億7692万-5.36%18.511.72
12/17279279270274-2.06%16,00025億8227万+2.82%20.111.87
12/14290290272279-1.5%20,80026億3656万+4.98%20.531.91
12/13282285278284+3.18%5,20026億7669万+6.98%20.841.94
12/12284284263275-0.54%10,40025億9407万+4.07%20.21.88