株価チャート

2018/12/11~2019/05/17

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
05/17216218210216+2.37%21,90016億1841万-8.47%18.331.74
05/16214217208211-1.4%36,30015億8094万-10.59%17.911.7
05/15216244213214+2.88%194,30016億342万-9.7%18.161.72
05/14206212198208-5.45%70,40015億5847万-12.24%17.651.67
05/13217230215220-2.22%49,10016億4838万-7.56%18.671.77
05/10212230211225+5.14%63,00016億8584万-5.46%19.091.81
05/09218222211214-2.73%36,00016億342万-10.08%18.161.72
05/08219221217220-2.22%32,10016億4838万-7.95%18.671.77
05/07221226221225+1.35%12,40016億8584万-5.86%19.091.81
04/26228228222222-2.2%42,00016億6336万-7.11%18.841.79
04/25230230225227+1.34%18,00017億83万-5.02%19.261.83
04/24222237222224+0.45%85,40016億7835万-6.67%19.011.8
04/23228231223223-2.19%30,50016億7086万-7.08%18.931.8
04/22235238228228-4.6%36,10017億832万-5.39%19.351.84
04/19232246231239+2.14%43,70017億9074万-0.83%20.281.92
04/18250260231234-5.65%96,60017億5328万-2.5%19.861.88
04/17242248242248+1.64%31,50018億5817万+3.77%21.052
04/16247251240244-0.81%41,50018億2820万+2.95%20.711.96
04/15245257238246+0.41%82,20018億4319万+4.24%20.881.98
04/12258263244245-6.84%154,40018億3569万+4.7%20.791.97
04/11270272248263-4.71%287,80019億7056万+12.88%22.322.12
04/10270283267276-3.16%154,10020億6797万+18.97%23.422.22
04/09286303273285+4.01%726,00021億3540万+24.45%24.192.29
04/082622852602740%570,50020億5298万+21.24%23.252.21
04/05228301227274+23.42%3,637,00020億5298万+22.32%23.252.21
04/04222225222222+0.45%12,30016億6336万+0.45%18.841.79
04/03221228219221-0.45%25,00016億5587万0%18.761.78
04/02231233221222-1.77%35,80016億6336万+0.45%18.841.79
04/01233236225226-0.44%40,60016億9333万+2.73%19.181.82
03/29219227219227+1.34%34,50017億83万+3.65%-1.98
03/28240240222224-4.27%41,70016億7835万+2.28%-1.95
03/27231248229234+4%59,60017億5328万+7.34%-2.04
03/26221229221225+2.74%42,50016億8584万+3.69%-1.96
03/25227231217219-6.81%64,70016億4089万+0.92%-1.91
03/22229244228235+1.73%43,40017億6077万+8.8%-2.05
03/20229251225231+0.87%129,60017億3080万+7.44%-2.01
03/19243252228229-7.29%133,70017億1581万+6.51%-2
03/18230248229247+7.86%213,40018億5068万+15.42%-2.15
03/15215243214229+7.01%440,00017億1581万+7.51%-2
03/14214215212214+0.47%5,10016億342万+0.47%-1.87
03/13210218210213+0.47%16,80015億9593万0%-1.86
03/12212214208212+1.92%15,20015億8844万-0.93%-1.85
03/11206210202208+0.97%20,00015億5847万-2.8%-1.81
03/08210211203206-3.74%60,90015億4348万-4.19%-1.8
03/07221221214214-3.6%33,80016億342万-0.93%-1.87
03/06228234222222+0.91%95,40016億6336万+2.78%-1.94
03/05216220214220+2.8%38,40016億4838万+1.38%-1.92
03/04214217211214+1.9%36,60016億342万-2.28%-1.87
03/01208212208210+0.96%15,70015億7345万-4.55%-1.83
02/28212220208208-4.15%32,30015億5847万-7.14%-1.81
02/27213218208217+3.83%37,40016億2590万-3.98%-1.89
02/26209213207209-0.95%41,20015億6596万-8.73%-1.82
02/25207219206211+1.93%59,00015億8094万-9.05%-1.84
02/22210211206207-2.36%16,60015億5097万-11.16%-1.8
02/212092132062120%28,90015億8844万-8.62%-1.85
02/20211213206212-0.47%50,10015億8844万-7.83%-1.85
02/19217234211213+0.95%352,00015億9593万-6.99%-1.86
02/18202213202211+3.43%40,80015億8094万-7.05%-1.84
02/15207207202204-1.45%27,80015億2850万-9.73%-1.78
02/14209212204207-3.27%62,20015億5097万-8%-1.8
02/13212218207214-2.73%89,70016億342万-4.46%-1.87
02/12210222209220+3.29%70,50016億4838万-1.35%-1.92
02/08217220209213-4.48%124,50015億9593万-3.62%-1.86
02/07228229215223-2.62%135,60016億7086万+1.83%-1.94
02/06227238224229+0.88%120,30017億1581万+5.53%-2
02/052272342242270%135,40017億83万+6.07%-1.98
02/04233233222227-0.44%115,30017億83万+7.58%-1.98
02/01235247222228-1.3%336,30017億832万+9.09%-1.99
01/31230275230231+4.05%1,962,50017億3080万+11.59%-2.01
01/30236240222222-10.48%194,20016億6336万+7.77%-1.94
01/29245248236248-1.2%220,10018億5817万+21.57%-2.16
01/28272276249251-1.95%295,80018億8065万+23.65%-2.19
01/25280284255256-11.42%487,70019億1811万+27.36%-2.23
01/24293315273289+3.21%1,101,80021億6537万+44.5%-2.52
01/23280311270280+1.45%1,243,60020億9794万+41.41%-2.44
01/22301361275276-6.12%3,533,00020億6797万+40.82%-2.41
01/21224304224294+28.38%4,750,20022億283万+50.77%-2.56
01/18184229180229+27.93%918,60017億1581万+17.44%-2
01/17178187178179+0.56%63,60013億4118万-8.67%-1.56
01/16172178171178+2.3%35,30013億3369万-10.55%-1.55
01/15180180170174-1.69%79,20013億372万-14.29%-1.52
01/11173178170177+2.31%33,80013億2619万-14.49%-1.54
01/10175177173173-3.89%32,00012億9622万-18.01%-1.51
01/091761821741800%41,90013億4867万-16.28%-1.57
01/081751861751800%38,70013億4867万-17.43%-1.57
01/07170180170180+6.51%43,10013億4867万-18.92%-1.57
01/04160169155169-0.59%47,60012億6625万-24.89%-1.47
2018
12/28166172166170-2.86%34,20012億7375万-25.76%-1.48
12/27167177167175+9.38%69,90013億1121万-24.89%-1.53
12/26164166153160+3.9%110,50011億9882万-32.2%-1.39
12/25158163143154-12%313,30011億5386万-35.83%-1.34
12/21180182165175-1.69%126,50013億1121万-28.28%-1.53
12/20194194174178-7.77%79,10013億3369万-28.23%-1.55
12/192032041911930%66,60014億4608万-23.41%-1.68
12/18210239191193-6.31%302,40014億4608万-24.31%-1.68
12/17210210198206-4.19%86,60015億4348万-20.46%-1.8
12/14227230215215-5.7%60,20016億1092万-17.94%-1.87
12/13229231222228-2.98%85,50017億832万-13.96%-1.99
12/12240285227235+3.07%427,10017億6077万-12.31%-2.05
12/11258260219228-11.63%181,90017億832万-15.56%-1.99