株価チャート

2018/12/04~2019/05/10

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
05/10423431413428+1.42%42,70030億4731万-16.57%-2.56
05/09426430417422-2.09%37,10030億459万-18.85%-2.52
05/08443443428431-4.65%58,10030億6867万-18.53%-2.58
05/07413453413452+9.98%228,50032億1819万-15.51%-2.7
04/26417417401411-2.61%74,10029億2627万-24.03%-2.46
04/25430434418422-1.63%44,50030億459万-23.13%-2.52
04/24425429421429+2.14%38,80030億5443万-22.84%-2.56
04/23429430419420-2.33%78,60029億9035万-25.27%-2.51
04/224344374304300%36,00030億6093万-24.43%-2.57
04/19436438430430-1.15%55,50030億6093万-25.22%-2.57
04/18451455432435-3.12%99,60030億9653万-25.26%-2.6
04/17453463444449-0.66%149,80031億9618万-23.64%-2.68
04/16471471447452-6.22%311,80032億1754万-23.78%-2.7
04/15511516482482-15.44%572,80034億3109万-19.4%-2.88
04/12570570570570-14.93%14,00040億5752万-5.47%-3.41
04/11625677621670+8.41%231,90047億6936万+10.93%-4
04/10610619594618-0.32%53,60043億9920万+2.66%-3.69
04/09631631611620-1.27%52,70044億1344万+2.99%-3.7
04/08612632607628+3.63%47,60044億7039万+4.49%-3.75
04/05592615581606+2.71%56,00043億1378万+1.34%-3.62
04/04603605590590-2.48%38,20041億9989万-1.17%-3.52
04/03596605586605+1.51%28,60043億666万+1.17%-3.61
04/02616620595596-3.09%34,10042億4260万-0.33%-3.56
04/01615627608615+0.33%26,70043億7785万+2.5%-3.67
03/29611615595613+0.49%34,90043億6361万+2%-3.66
03/28629632605610-3.48%49,10043億4226万+1.33%-3.64
03/27600638600632+6.04%68,20044億9886万+4.81%-3.78
03/26593602585596+0.34%25,60042億4260万-1.16%-3.56
03/25595608578594-1.16%47,30042億765万-1.82%-3.53
03/22597601585601+0.33%20,10042億5724万-0.99%-3.57
03/20592605592599+0.67%14,00042億4307万-1.64%-3.56
03/19601613586595-0.34%26,20042億1474万-2.78%-3.54
03/18585603581597+2.4%46,30042億2890万-2.77%-3.55
03/15589597580583-1.19%27,60041億2973万-5.36%-3.47
03/14596615581590+1.37%66,00041億7932万-4.68%-3.51
03/13583585565582-0.68%37,90041億2265万-6.73%-3.46
03/12584588575586+2.09%31,60041億5098万-6.84%-3.48
03/11595595553574-3.53%80,40040億6598万-9.61%-3.41
03/08586598570595-1.82%107,00042億1474万-7.18%-3.54
03/07609617591606-2.1%67,20042億9266万-6.19%-3.6
03/06631647607619+0.32%137,10043億8474万-4.62%-3.68
03/05586628586617+5.29%150,70043億7058万-5.66%-3.67
03/04565602559586+4.83%286,00041億5098万-11.08%-3.48
03/01567569549559-3.12%127,20039億5973万-15.81%-3.32
03/01株式分割 1→3
02/28604613562577-6.94%130,90040億8723万-13.62%19.592.9
02/27601620598620+2.82%17,20043億9183万-7.6%21.053.12
02/26631643592603-6.56%64,30042億7141万-10.4%20.473.04
02/25665665640645+1.15%38,40045億7128万-4.54%21.913.25
02/22651651637638-0.05%24,00045億1933万-6.04%21.663.21
02/21637650634638+0.47%33,90045億2169万-6.4%21.673.21
02/20648655634635-2.01%27,00045億44万-7.12%21.573.2
02/19643660640648+0.26%21,60045億9253万-5.08%22.013.26
02/18653655644647+2.11%47,70045億8072万-4.9%21.953.26
02/15644644633633-2.16%21,90044億8628万-5.89%21.53.19
02/14663663642647-3.48%51,90045億8545万-2.8%21.973.26
02/13643678643671+4.41%33,30047億5073万+1.62%22.773.38
02/12652652633642-1.43%26,10045億5003万-1.33%21.83.23
02/08657663638652-1.76%48,00046億1614万+1.35%22.123.28
02/07716716657663-5.87%83,10046億9878万+4.46%22.523.34
02/06718721700705-2.27%44,10049億9157万+12.21%23.923.55
02/05733750714721-1.59%55,80051億727万+16.67%24.473.63
02/04728745726733+1.48%33,60051億8991万+20.9%24.873.69
02/01722725704722+1.55%42,30051億1435万+21.34%24.513.63
01/31703731703711+1.86%33,90050億3643万+21.54%24.133.58
01/30743743696698-3.86%83,70049億4435万+21.18%23.693.51
01/29767767719726-5.1%114,90051億4269万+27.82%24.643.66
01/28732777711765+8.61%250,80054億1895万+36.61%25.973.85
01/25663709663704+6.88%136,20049億8921万+27.37%23.913.55
01/24662665647659+0.71%57,60046億6809万+20.04%22.373.32
01/23650665648654-1.31%70,80046億3503万+19.62%22.213.29
01/22669683653663-3.26%94,80046億9642万+21.88%22.513.34
01/21737749677685-5.47%110,40048億5462万+26.45%23.263.45
01/18713751706725+3.82%218,40051億3561万+34.26%24.613.65
01/17686698653698+1.9%270,60049億4671万+30.29%23.73.52
01/16629716612685+12.17%542,10048億5462万+28.34%23.263.45
01/15676680594611+6.76%645,60043億2807万+14.42%20.743.08
01/11572572572572+21.17%15,00040億5418万+6.58%19.432.88
01/104794794444720%100,20033億4582万-12.85%16.032.38
01/09478484458472-2.34%118,80033億4582万-13.96%16.032.38
01/08464490460484+4.39%118,80034億2610万-13.01%16.422.44
01/07452467451463+6.11%127,20032億8206万-17.56%15.732.33
01/04434445429437-3.32%58,80030億9317万-23.26%14.822.2
2018
12/28461472448452-6.16%71,70031億9942万-21.72%15.332.27
12/27477495476481+7.04%38,40034億957万-17.72%16.342.42
12/26447456434450+7.75%26,70031億8525万-24.3%15.262.26
12/25433443417417-8.81%175,20029億5622万-30.91%14.172.1
12/21467472450458-2.62%112,20032億4192万-25.58%15.542.3
12/20497497442470-5.31%133,80033億2929万-25.04%15.952.37
12/19513513491496+0.13%38,40035億1582万-22.08%16.852.5
12/18509549480496-8.38%100,50035億1110万-23.39%16.832.5
12/17584585535541-7.26%75,00038億3222万-17.66%18.362.72
12/14605610577583-3.58%16,80041億3210万-12.41%19.82.94
12/13584605583605+1.79%12,60042億8557万-10.1%20.543.05
12/12581601581594+2.35%15,00042億1001万-12.34%20.172.99
12/11608629577581-6.24%83,40041億1321万-15.11%19.712.92
12/10632635605619-3.03%36,60043億8710万-10.37%21.023.12
12/07633646627639+1.05%21,90045億2405万-8.37%21.683.22
12/06650650625632-2.57%29,10044億7683万-9.84%21.453.18
12/05646661634649-2.94%18,30045億9489万-8.25%22.023.27
12/04706706660668-4.75%35,70047億3420万-5.87%22.693.36