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
2019
05/23752757744748-1.06%15,810,7003兆1570億-13.92%-0.72
05/22769771755756-1.95%16,637,3003兆1908億-13.8%-0.73
05/21773773761771+0.13%12,966,9003兆2541億-12.78%-0.74
05/20777782764770-1.28%15,617,6003兆2499億-13.48%-0.74
05/17790791778780-0.89%16,924,1003兆2921億-13.04%-0.75
05/16785800779787+0.13%24,078,1003兆3217億-12.94%-0.76
05/15795796773786-6.43%37,086,8003兆3174億-13.63%-0.76
05/14844863825840-3%25,591,5003兆5454億-8.3%-0.81
05/13854869849866+0.81%13,601,2003兆6551億-5.77%-0.83
05/10864868855859+0.12%13,390,6003兆6255億-6.73%-0.83
05/09868868858858-1.83%15,428,1003兆6213億-7.04%-0.83
05/08876878868874-0.46%17,660,5003兆6889億-5.62%-0.84
05/07890891875878-1.68%22,575,2003兆7057億-5.49%-0.85
04/26889895876893+0.45%16,644,9003兆7690億-4.18%-0.86
04/25899900877889-1.77%26,085,5003兆7522億-4.82%-0.86
04/24917926904905-4.03%31,788,1003兆8197億-3.42%-0.87
04/23943947939943-0.21%10,342,8003兆9801億+0.43%-0.91
04/22937947937945+0.64%6,625,3003兆9885億+0.64%-0.91
04/19958958931939-2.29%18,629,7003兆9632億0%-0.9
04/18958966957961+0.31%14,172,3004兆561億+2.45%-0.93
04/17938958938958+2.46%18,739,8004兆434億+2.24%-0.92
04/16930938929935-0.11%7,889,5003兆9463億-0.11%-0.9
04/15935941933936+0.75%8,623,4003兆9505億0%-0.9
04/12932934927929-0.21%6,829,9003兆9210億-0.64%-0.9
04/11924932922931+0.54%8,161,6003兆9294億-0.32%-0.9
04/10931931923926-1.28%9,593,5003兆9083億-0.86%-0.89
04/09933941933938+0.21%7,831,0003兆9590億+0.32%-0.9
04/08943943933936-0.85%7,833,6003兆9505億0%-0.9
04/059399469389440%9,042,9003兆9843億+0.75%-0.91
04/04938947938944+0.64%9,606,0003兆9843億+0.64%-0.91
04/03936943932938+0.54%11,291,6003兆9590億-0.11%-0.9
04/02928937926933+0.86%13,533,3003兆9379億-0.74%-0.9
04/01916929916925+1.87%13,493,9003兆9041億-1.6%-0.89
03/29915917907908-0.22%10,296,7003兆8324億-3.51%11.140.67
03/28917922908910-1.62%15,528,6003兆8408億-3.5%11.170.67
03/27925929912925-3.55%25,109,6003兆9041億-2.01%11.350.68
03/26949959945959+1.48%24,346,4004兆476億+1.48%11.770.71
03/25951951941945-1.25%16,016,5003兆9885億0%11.60.7
03/22959959951957+0.63%14,040,9004兆392億+1.38%11.740.71
03/20954957951951-0.11%11,519,6004兆139億+0.74%11.670.7
03/19955959949952+0.21%12,402,2004兆181億+0.95%11.680.7
03/18946951946950+1.17%10,076,7004兆96億+0.85%11.660.7
03/15939943937939+0.86%13,284,7003兆9632億-0.21%11.520.69
03/14940943930931+0.22%11,705,7003兆9294億-1.06%11.420.69
03/13929934924929-0.21%10,773,5003兆9210億-1.28%11.40.69
03/12923934922931+0.98%9,749,3003兆9294億-1.06%11.420.69
03/11912927909922+1.1%10,919,1003兆8914億-2.02%11.310.68
03/08918922911912-0.76%14,095,2003兆8492億-3.08%11.190.67
03/07931932917919-2.03%14,263,3003兆8788億-2.34%11.280.68
03/06941946936938-0.21%10,635,3003兆9590億-0.32%11.510.69
03/05957957940940-2.39%19,670,3003兆9674億0%11.540.69
03/049699699609630%10,413,2004兆645億+2.45%11.820.71
03/01962966955963+0.1%10,276,9004兆645億+2.67%11.820.71
02/28966966958962-0.41%10,555,3004兆603億+2.78%11.810.71
02/27959970959966+0.84%10,666,1004兆772億+3.43%11.850.71
02/26955958954958+0.52%8,854,6004兆434億+2.79%11.760.71
02/25955957952953+0.53%8,661,9004兆223億+2.47%11.690.7
02/22945949942948-0.11%7,020,5004兆12億+2.05%11.630.7
02/21947955944949+0.11%11,773,3004兆54億+2.37%11.650.7
02/20948956945948+0.32%11,804,3004兆12億+2.49%11.630.7
02/19950950943945-0.32%8,777,0003兆9885億+2.27%11.60.7
02/18948952944948+1.39%9,278,8004兆12億+2.82%11.630.7
02/15941941931935-0.95%11,090,0003兆9463億+1.63%11.470.69
02/14925948925944+0.64%14,541,4003兆9843億+2.72%11.580.7
02/13922938920938+0.75%14,507,3003兆9590億+2.29%11.510.69
02/12915938915931+1.86%10,558,1003兆9294億+1.75%11.420.69
02/08921924913914-1.51%9,804,1003兆8577億+0.22%11.220.68
02/07929930919928-0.22%7,534,0003兆9168億+1.87%11.390.69
02/06938938929930-0.11%8,801,7003兆9252億+2.31%11.410.69
02/05938938929931-0.21%7,168,2003兆9294億+2.76%11.420.69
02/04929934926933+0.86%8,477,9003兆9379億+3.32%11.450.69
02/01925928921925-0.22%6,461,7003兆9041億+2.66%11.350.68
01/31924930918927+1.42%9,306,2003兆9126億+3%11.380.68
01/30921926912914-0.54%10,123,1003兆8577億+1.67%11.220.68
01/29913919911919-0.11%7,888,9003兆8788億+2.11%11.280.68
01/28933937903920-0.86%16,398,1003兆8830億+2.22%11.290.68
01/25910931910928+2.43%13,817,2003兆9168億+3%11.390.69
01/24903911900906-0.44%11,504,8003兆8239億+0.55%11.120.67
01/23910917909910-0.44%8,609,2003兆8408億+0.89%11.170.67
01/22921924911914-0.44%8,392,3003兆8577億+1.33%11.220.68
01/21923923914918+0.44%10,505,0003兆8746億+1.55%11.270.68
01/18910917908914+0.77%8,933,9003兆8577億+0.88%11.220.68
01/17908910904907+0.11%9,232,8003兆8281億-0.11%11.130.67
01/16901908895906+0.22%10,453,9003兆8239億-0.66%11.120.67
01/15900909896904-0.22%12,253,0003兆8155億-1.2%11.090.67
01/11902907901906+0.89%9,491,8003兆8239億-1.41%11.120.67
01/108989028928980%9,533,0003兆7902億-2.71%11.020.66
01/09896903891898+0.34%11,876,7003兆7902億-3.02%11.020.66
01/08894900884895+0.22%15,072,6003兆7775億-3.66%10.980.66
01/07894901880893+2.64%14,665,7003兆7690億-4.29%10.960.66
01/04856870854870-1.14%16,057,1003兆6720億-7.05%10.680.64
2018
12/28880889878880-0.56%11,783,6003兆7142億-6.38%10.80.65
12/27890891872885+3.27%17,619,9003兆7353億-6.15%10.860.65
12/26841866841857+2.27%17,329,9003兆6171億-9.31%10.520.63
12/25848852836838-5.1%25,689,9003兆5369億-11.88%10.280.62
12/21899899874883-2%23,967,0003兆7268億-7.83%10.840.65
12/20915923900901-2.28%17,032,2003兆8028億-6.44%11.060.67
12/19922928917922-0.65%11,495,5003兆8914億-4.75%11.310.68
12/18925938921928-0.22%13,898,6003兆9168億-4.53%11.390.69
12/17930936926930-0.32%11,856,3003兆9252億-4.71%11.410.69