株価チャート

2018/12/17~2019/05/23

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
20202/1, 株式分割 1→2
2019
05/23396396388390-1.02%24,60027億5703万+0.13%7.281.08
05/22395402391394+0.51%22,60027億8535万+1.42%7.351.1
05/21394397387392-0.51%47,60027億7119万+1.16%7.311.09
05/20391394389394+0.64%16,40027億8535万+1.94%7.351.1
05/17388394387391+1.69%22,00027億6765万+1.56%7.311.09
05/16383387378385+1.99%26,80027億2164万+0.13%7.181.07
05/15375382371377-1.57%50,60026億6855万-1.57%7.041.05
05/14382392377383-4.25%60,20027億1102万0%7.161.07
05/13419421393400-5.55%111,80028億3136万+4.44%7.471.11
05/10411425403424+2.05%77,80029億9770万+10.86%7.911.18
05/09402417398415+3.11%71,80029億3753万+8.92%7.751.15
05/08411418401403-4.96%63,20028億4905万+5.92%7.521.12
05/07420427408424+1.07%102,60029億9770万+11.45%7.911.18
04/26415438411419+6.08%477,80029億6584万+10.26%7.831.17
04/25407409393395-2.95%91,80027億9596万+4.77%7.381.1
04/24456459400407-7.29%843,40028億8090万+8.24%7.61.13
04/23439439439439+20.6%14,00031億741万+17.38%8.21.22
04/22364371364364+0.41%4,40025億7653万-1.89%6.81.01
04/19366371362363-0.96%7,60025億6592万-2.29%6.771.01
04/18367377364366-0.54%20,40025億9069万-1.61%6.841.02
04/17360368358368+2.22%15,40026億485万-1.08%6.881.02
04/16359363359360-0.41%3,60025億4822万-3.49%6.731
04/15365365356362+2.41%13,00025億5884万-3.08%6.751.01
04/12363363353353-1.53%16,80024億9867万-5.61%6.60.98
04/11359365359359-0.83%18,60025億3760万-4.4%6.71
04/10366366360362-1.09%31,20025億5884万-4.11%6.751.01
04/09372372365366-0.41%5,40025億8715万-3.05%6.831.02
04/08370377366367-0.68%15,20025億9777万-2.91%6.861.02
04/05371376369370-0.14%8,60026億1546万-2.51%6.91.03
04/04374377368370-0.54%11,20026億1900万-2.37%6.911.03
04/03365372364372+0.54%12,80026億3316万-1.85%6.951.04
04/02376376363370-1.46%44,40026億1900万-2.37%6.911.03
04/01392392375376-2.47%47,80026億5793万-1.18%7.021.04
03/29390395376385-1.16%57,00027億2518万+1.32%7.191.07
03/28404404386390-3.59%57,20027億5703万+2.5%7.281.08
03/27396415395404-0.12%72,60028億5967万+6.6%7.551.12
03/26400407378405+1.13%198,00028億6321万+7.01%7.561.13
03/25380436376400+10.8%643,00028億3136万+6.1%7.471.11
03/22362363355361-0.28%15,40025億5530万-3.99%6.741
03/20362367360362-0.41%16,20025億6238万-3.98%6.761.01
03/19368369362364-1.09%24,40025億7299万-3.84%6.791.01
03/18366370363368+0.55%20,20026億131万-3.03%6.871.02
03/15373377365366-1.88%17,00025億8715万-3.82%6.831.02
03/14378383372373-1.19%5,40026億3670万-2.23%6.961.04
03/13380383370377-0.66%9,00026億6855万-1.31%7.041.05
03/12378388378380+1.2%9,00026億8625万-0.91%7.091.06
03/113783783663750%13,40026億5440万-2.34%7.011.04
03/08378384373375-2.6%23,00026億5440万-2.6%7.011.04
03/07389389384385-2.53%11,20027億2518万-0.26%7.191.07
03/06391395386395+2.46%13,20027億9596万+2.33%7.381.1
03/05385393383386-0.77%22,00027億2872万-0.13%7.21.07
03/04379391377389+3.05%15,20027億4995万+0.39%7.261.08
03/01375384370377+0.53%26,60026億6855万-2.84%7.041.05
02/28371375369375+0.54%11,40026億5440万-3.85%7.011.04
02/27373377372373-0.4%4,80026億4024万-5.09%6.971.04
02/26380381360375-2.22%36,20026億5086万-5.19%71.04
02/25385385378383+0.79%10,60027億1102万-4.01%7.161.07
02/22380384375380+0.66%7,80026億8979万-4.76%7.11.06
02/21380382373378-0.4%12,60026億7209万-4.91%7.051.05
02/20389389373379-0.52%15,60026億8271万-4.05%7.081.05
02/19384387378381+1.33%16,40026億9687万-3.05%7.121.06
02/18376383373376+0.67%13,80026億6147万-3.59%7.031.05
02/15376376368374-1.32%25,20026億4378万-3.74%6.981.04
02/14394400377379-3.44%35,80026億7917万-1.94%7.071.05
02/13403420390392+0.51%111,80027億7473万+1.82%7.321.09
02/12384400383390+1.04%36,20027億6057万+1.83%7.291.09
02/08379396379386-2.03%35,80027億3226万+1.58%7.211.07
02/07396397390394-1.99%14,60027億8888万+4.23%7.361.1
02/06400402385402+0.5%28,20028億4551万+6.91%7.511.12
02/05410412395400-1.84%21,80028億3136万+7.53%7.471.11
02/044084084004080%9,40028億8444万+11.34%7.611.13
02/01393408390408+3.69%36,20028億8444万+12.57%7.611.13
01/31380411380393+4.94%33,80027億8181万+9.78%7.341.09
01/30399399374375-7.19%82,20026億5086万+5.49%71.04
01/29404410395404-1.94%31,60028億5613万+14.31%7.541.12
01/28415417404412-2.02%57,40029億1276万+17.24%7.691.15
01/254394544174200%127,80029億7292万+20%7.851.17
01/24431444419420-4.11%68,20029億7292万+20.34%7.851.17
01/23448455416438-0.45%185,40031億33万+25.86%8.181.22
01/22474491427440-4.03%692,40031億1449万+26.8%8.221.22
01/21459459459459+19.56%7,40032億4544万+32.51%8.571.28
01/18384384384384+14.99%10,80027億1456万+10.84%7.171.07
01/17323337322334+1.83%30,20023億6064万-4.44%6.230.93
01/16325340325328-1.36%18,20023億1817万-7.49%6.120.91
01/15319334315332+4.24%18,80023億5002万-7.52%6.20.92
01/11325327316319-1.24%17,00022億5447万-12.5%5.950.89
01/10325330310323-1.53%41,60022億8278万-12.84%6.030.9
01/09332342328328-1.95%34,00023億1817万-12.9%6.120.91
01/08341348328334-1.91%25,00023億6418万-12.57%6.240.93
01/07333360331341+2.87%53,40024億1019万-12.24%6.360.95
01/04320335320331-1.05%15,20023億4295万-15.78%6.180.92
2018
12/28322337322335-0.59%59,00023億6772万-15.74%6.250.93
12/27331351316337+11.98%108,40023億8188万-16.29%6.290.94
12/26285310285301+15.58%123,00021億2705万-26.17%5.610.84
12/25274280252260-10.65%185,80018億4038万-37.05%4.860.72
12/21303312280291-6.58%135,00020億5981万-30.88%5.440.81
12/20322339306312-1.58%116,60022億492万-27.05%5.820.87
12/19343343316317-6.22%57,00022億4031万-27.07%5.910.88
12/18333347321338-2.6%91,60023億8896万-23.3%6.310.94
12/17383383340347-10.7%174,00024億5266万-22.48%6.470.96