株価チャート

2018/12/06~2019/05/14

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
20199/1, 株式分割 1→10
2019
05/141,9822,0351,9802,004-1.62%1,836,0005626億8312万-12.34%22.652.58
05/132,0202,0621,9912,037+0.79%2,790,0005719億4886万-12.12%23.022.62
05/102,0582,0792,0032,021-1.89%3,038,0005674億5638万-13.96%22.842.6
05/092,0562,0702,0412,060+0.19%2,586,0005784億680万-13.3%23.282.65
05/082,0312,0702,0312,056-0.82%2,417,0005772億8368万-14.37%23.232.65
05/072,1152,1182,0682,073-1.94%2,565,0005820億5694万-14.59%23.422.67
04/262,1052,1302,0912,114-0.84%2,138,0005935億6892万-13.57%23.892.72
04/252,1252,1422,1192,132+0.71%1,701,0005986億2296万-13.58%24.092.75
04/242,1222,1682,1122,117+1.29%3,259,0005944億1126万-14.88%23.922.73
04/232,0902,0952,0452,090-1.32%3,549,0005868億3020万-16.73%23.622.69
04/222,1192,1392,1052,118-0.09%2,476,0005946億9204万-16.45%23.932.73
04/192,1362,1642,1042,120-1.58%4,581,0005952億5360万-17.12%23.962.73
04/182,2502,2502,1472,154-3.32%4,801,0006048億12万-16.48%24.342.77
04/172,1642,2382,1542,228+2.2%3,774,0006255億7784万-14.27%25.182.87
04/162,2032,2242,1802,180-4.05%6,603,0006121億40万-16.7%24.632.81
04/152,2702,2882,2262,272-0.57%4,812,0006379億3216万-13.78%25.672.93
04/122,3372,3372,2532,285-3.18%5,562,0006415億8230万-13.68%25.822.94
04/112,2672,3602,1902,360-9.82%15,517,0006626億4080万-11.28%26.673.04
04/102,5842,6492,5832,617+0.46%1,659,0007348億126万-2.06%29.573.37
04/092,6502,6552,5832,605-2.36%2,331,0007314億3190万-2.51%29.443.35
04/082,7052,7112,6602,668-1.29%918,0007491億2104万-0.3%30.153.44
04/052,7432,7792,6942,703-1.1%1,552,0007589億4834万+1.01%30.543.48
04/042,6962,7332,6702,733+1.26%1,758,0007673億7174万+2.24%30.883.52
04/032,7102,7272,6782,6990%1,802,0007578億2522万+1.16%30.53.48
04/022,8152,8272,6992,699-4.05%2,425,0007578億2522万+1.2%30.53.48
04/012,8342,8812,8132,813+0.32%1,736,0007898億3414万+5.51%31.793.62
03/292,7242,8262,7212,804+3.89%3,128,0007873億712万+5.41%31.683.61
03/282,6762,7052,6462,699+0.11%1,249,0007578億2522万+1.66%30.53.48
03/272,6712,7182,6712,696+0.22%1,459,0007569億8288万+1.58%30.463.47
03/262,5822,6902,5802,690+5.2%1,761,0007552億9820万+1.36%30.43.46
03/252,6122,6232,5502,557-3%1,451,0007179億5446万-3.65%28.893.29
03/222,6402,6552,6302,6360%1,297,0007401億3608万-0.86%29.793.39
03/202,6632,6812,6272,636-1.9%1,394,0007401億3608万-0.9%29.793.39
03/192,7092,7092,6702,687-1.07%613,0007544億5586万+0.98%30.363.46
03/182,7042,7162,6932,716+1.04%873,0007625億9848万+2.14%30.693.5
03/152,6682,6942,6562,688+1.32%1,057,0007547億3664万+1.32%30.373.46
03/142,6642,6752,6332,653+0.23%1,071,0007449億934万0%29.983.42
03/132,6592,6682,6272,647-1.23%1,111,0007432億2466万-0.34%29.913.41
03/122,6352,6962,6272,680+2.29%1,762,0007524億9040万+0.83%30.283.45
03/112,5952,6252,5712,620+1.2%1,233,0007356億4360万-1.43%29.613.37
03/082,5762,6002,5522,589-0.84%1,504,0007269億3942万-2.63%29.263.33
03/072,6182,6212,5842,611-1.25%1,382,0007331億1658万-1.81%29.53.36
03/062,6402,6482,6182,644+0.34%1,627,0007423億8232万-0.45%29.883.4
03/052,6662,6822,6262,635-2.08%1,477,0007398億5530万-0.57%29.783.39
03/042,6792,7182,6732,691+0.82%1,332,0007555億7898万+1.85%30.413.47
03/012,6272,6772,6212,669+1.02%1,550,0007494億182万+1.56%30.163.44
02/282,6042,6692,6012,642+1.46%2,063,0007418億2076万+1.03%20.513.64
02/272,6582,6742,5992,604-2.36%2,073,0007311億5112万+0.04%20.223.59
02/262,6822,6862,6662,667-0.6%788,0007488億4026万+2.73%20.713.68
02/252,6672,6902,6582,683+0.94%1,085,0007533億3274万+3.79%20.833.7
02/222,6802,6932,6412,658-0.82%2,296,0007463億1324万+3.38%20.643.66
02/212,6502,6842,6472,680+0.37%1,311,0007524億9040万+4.89%20.813.69
02/202,6762,6842,6602,670-0.74%1,374,0007496億8260万+5.12%20.733.68
02/192,6782,6962,6722,690-0.22%651,0007552億9820万+6.45%20.883.71
02/182,7062,7102,6722,696+0.56%1,092,0007569億8288万+7.32%20.933.72
02/152,6362,6882,6282,681+1.09%1,198,0007527億7118万+7.24%20.813.69
02/142,6872,6992,6482,652-0.79%779,0007446億2856万+6.08%20.593.65
02/132,6462,6862,6222,673+0.98%1,402,0007505億2494万+6.88%20.753.68
02/122,5962,6532,5952,647+3.24%1,227,0007432億2466万+5.88%20.553.65
02/082,6192,6332,5452,564-4.4%2,654,0007199億1992万+2.6%19.913.53
02/072,7052,7152,6812,682-1.14%1,824,0007530億5196万+7.19%20.823.7
02/062,6922,7412,6902,713+0.44%1,108,0007617億5614万+8.39%21.063.74
02/052,7002,7242,6842,701+0.04%1,823,0007583億8678万+8.21%20.973.72
02/042,6452,7072,6352,700+2.08%2,504,0007581億600万+8.52%20.963.72
02/012,5942,6502,5712,645+2.92%2,421,0007426億6310万+6.44%20.533.65
01/312,5512,5802,5432,570+1.42%2,114,0007216億460万+3.25%19.953.54
01/302,5002,5722,4992,534+1.4%4,289,0007114億9652万+1.36%19.673.49
01/292,4072,5032,4012,499+2.75%4,609,0007016億6922万-0.48%19.43.44
01/282,3402,4452,3352,432+3.75%3,172,0006828億5696万-3.72%18.883.35
01/252,3202,3732,3132,344-0.55%1,691,0006581億4832万-7.86%18.23.23
01/242,3542,3962,3352,357+0.94%2,715,0006617億9846万-8.18%18.33.25
01/232,4002,4002,3222,335-3.39%2,731,0006556億2130万-9.85%18.133.22
01/222,4292,4592,4022,417+0.46%3,353,0006786億4526万-7.5%18.763.33
01/212,3792,4302,3482,406+3.08%4,775,0006755億5668万-8.66%18.683.32
01/182,2402,3472,2202,334+3.78%3,657,0006553億4052万-12.26%18.123.22
01/172,3002,3192,2312,249-2.72%5,205,0006314億7422万-16.24%17.463.1
01/162,3142,3442,2952,312-1.32%3,332,0006491億6336万-14.97%17.953.19
01/152,3152,3572,2882,343+1.52%2,807,0006578億6754万-14.68%18.193.23
01/112,3902,3902,2882,308-4.07%5,983,0006480億4024万-16.86%17.923.18
01/102,4942,5302,4032,406-10.39%6,211,0006755億5668万-14.26%18.683.32
01/092,7192,7202,6612,685+0.6%1,706,0007538億9430万-5.29%20.853.7
01/082,7052,7282,6652,669+0.53%2,403,0007494億182万-6.45%20.723.68
01/072,6932,6982,6472,655+1.88%1,391,0007454億7090万-7.43%20.613.66
01/042,5802,6062,5502,606-1.85%2,057,0007317億1268万-9.58%20.233.59
2018
12/282,6802,6962,6142,655-1.56%1,904,0007454億7090万-8.32%20.613.66
12/272,6502,7372,6302,697+6.52%1,533,0007572億6366万-7.22%20.943.72
12/262,5312,5872,4652,532+1.04%1,963,0007109億3496万-13.11%19.663.49
12/252,5362,5562,4792,506-4.93%1,502,0007036億3468万-14.5%19.463.45
12/212,6942,7112,6182,636-3.69%2,320,0007401億3608万-10.58%20.463.63
12/202,8152,8382,7112,737-3.59%1,964,0007684億9486万-7.6%21.253.77
12/192,8172,8472,8082,839+1.18%1,390,0007971億3442万-4.41%22.043.91
12/182,8162,8662,8052,806-3.01%1,224,0007878億6868万-5.62%21.783.87
12/172,8632,9042,8362,893+1.12%1,928,0008122億9654万-2.89%22.463.99
12/142,9242,9242,8482,861-2.15%1,779,0008033億1158万-4.09%22.213.94
12/132,9282,9562,9082,924-0.14%1,354,0008210億72万-2.21%22.74.03
12/122,8932,9432,8662,928-0.17%2,672,0008221億2384万-2.17%22.734.04
12/112,9792,9842,9082,933+0.14%1,616,0008235億2774万-1.97%22.774.04
12/103,0003,0052,9202,929-3.81%1,214,0008224億462万-2.11%22.744.04
12/073,0103,0452,9613,045+2.08%1,283,0008549億7510万+1.64%23.644.2
12/063,0753,0802,9632,983-3.46%1,920,0008375億6674万-0.33%23.164.11