株価チャート

2018/12/14~2019/05/22

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
05/22393393380382-0.78%8,30015億3395万-2.55%3.990.43
05/21381389375385+0.79%15,50015億4600万-1.79%4.020.44
05/20395395382382-1.55%15,90015億3395万-2.8%3.990.43
05/17392399383388+1.04%5,80015億5804万-1.27%4.050.44
05/163843953823840%6,20015億4198万-2.29%4.010.44
05/15382386371384-0.52%18,20015億4198万-2.54%4.010.44
05/14369394369386+1.58%7,50015億5001万-2.03%4.030.44
05/13390398379380-5.94%33,00015億2592万-3.8%3.970.43
05/10406415395404-1.22%30,70016億2229万+2.28%4.220.46
05/09410413401409-0.24%28,60016億4237万+3.81%4.270.46
05/08397422395410+3.27%73,70016億4638万+4.06%4.280.47
05/07398402394397+1.28%5,60015億9418万+0.76%4.150.45
04/26394398391392+1.03%7,20015億7410万-0.51%4.090.45
04/253863883843880%1,30015億5804万-1.77%4.050.44
04/243853883853880%2,40015億5804万-1.77%4.050.44
04/23388390384388-0.77%10,90015億5804万-2.02%4.050.44
04/22401401387391-1.01%20,80015億7009万-1.51%4.080.44
04/19398399395395-0.25%4,20015億8615万-0.5%4.130.45
04/183963993963960%4,20015億9017万-0.5%4.140.45
04/173963983963960%1,90015億9017万-0.5%4.140.45
04/16398400396396-1.74%4,40015億9017万-0.75%4.140.45
04/15394404386403+2.81%43,40016億1828万+0.75%4.210.46
04/12389401388392+0.26%14,80015億7410万-2%4.090.45
04/11393393385391+1.56%7,10015億7009万-2.25%4.080.44
04/10390396385385-1.79%12,40015億4600万-3.99%4.020.44
04/09391398391392-1.01%2,10015億7410万-2.24%4.090.45
04/083943963933960%11,50015億9017万-1.49%4.140.45
04/05397403393396-0.25%9,60015億9017万-1.49%4.140.45
04/043994053973970%9,10015億9418万-1.49%4.150.45
04/03390406385397+0.51%32,10015億9418万-1.49%4.150.45
04/02393400388395+1.02%6,10015億8615万-1.99%4.130.45
04/01394410391391-0.26%11,20015億7009万-3.22%4.080.44
03/29385398377392+1.55%11,70015億7410万-3.21%4.250.43
03/28397397362386-2.77%13,20015億5001万-4.93%4.190.42
03/27401404397397-2.46%9,90015億9418万-2.46%4.30.43
03/26403408400407+1.75%10,00016億3434万0%4.410.44
03/25409409393400-2.2%11,80016億623万-1.48%4.340.44
03/22405409401409+0.99%15,80016億4237万+1.24%4.430.45
03/20406410402405-0.98%17,20016億2631万+0.5%4.390.44
03/19409410407409+0.49%4,50016億4237万+2%4.430.45
03/18412419407407+0.74%9,80016億3434万+1.75%4.410.44
03/15402408400404+0.5%11,80016億2229万+1%4.380.44
03/14405409402402-1.95%15,50016億1426万+1.26%4.360.44
03/13412412405410-0.49%6,60016億4638万+4.06%4.450.45
03/12413413400412-1.44%18,10016億5442万+5.37%4.470.45
03/11408424408418+2.96%25,10016億7851万+8.01%4.530.46
03/08402407400406+1.5%20,20016億3032万+6.01%4.40.44
03/07405406397400-1.48%13,60016億623万+5.26%4.340.44
03/06402406401406+1%10,50016億3032万+7.69%4.40.44
03/05403403401402-0.25%3,70016億1426万+7.49%4.360.44
03/04406406400403-0.49%11,80016億1828万+8.63%4.370.44
03/01406409403405-0.25%21,30016億2631万+10.35%4.390.44
02/28405410405406-0.49%16,00016億3032万+11.54%4.40.44
02/27407419405408+0.25%16,60016億3835万+13.02%4.420.44
02/26410412406407-0.97%19,30016億3434万+13.69%4.410.44
02/25411416408411+0.24%24,10016億5040万+16.1%4.460.45
02/22412426410410-3.3%46,10016億4638万+17.14%4.450.45
02/21441442415424+1.19%124,90017億260万+22.54%4.60.46
02/20409465408419+8.83%755,70016億8253万+22.51%4.540.46
02/19374388374385+3.49%5,20015億4600万+13.91%4.170.42
02/18378387371372+0.54%6,60014億9379万+11.04%4.030.41
02/15365370361370+1.09%3,40014億8576万+11.11%4.010.4
02/14365375364366-1.35%14,70014億6970万+10.57%3.970.4
02/13398398370371-3.39%22,90014億8978万+12.77%4.020.4
02/12410413384384-5.65%112,10015億4198万+17.79%4.160.42
02/08327407324407+24.46%59,10016億3434万+26.01%4.410.44
02/07321327321327-0.61%3,00013億1309万+2.83%3.550.36
02/06324329324329+1.86%1,30013億2112万+4.11%3.570.36
02/05320323320323-1.22%1,60012億9703万+2.87%3.50.35
02/04323327323327+2.51%80013億1309万+5.14%3.550.36
02/01320325319319-2.15%7,10012億8097万+3.24%3.460.35
01/31325327324326+1.24%1,90013億908万+5.5%3.530.36
01/30322322317322+0.63%2,50012億9301万+4.21%3.490.35
01/29322326319320-0.93%3,60012億8498万+3.23%3.470.35
01/28328329323323-0.62%1,50012億9703万+3.86%3.50.35
01/25320326320325+0.62%3,90013億506万+4.5%3.520.35
01/24324329321323-0.31%4,20012億9703万+3.53%3.50.35
01/23325326320324-0.92%5,60013億104万+3.51%3.510.35
01/22323327323327+1.55%2,00013億1309万+4.47%3.550.36
01/21320327318322+3.21%6,40012億9301万+2.55%3.490.35
01/18319322312312-0.32%1,90012億5286万-0.95%3.380.34
01/17315317313313-0.63%4,70012億5687万-1.26%3.390.34
01/16325326309315-0.63%16,30012億6490万-0.94%3.420.34
01/15321329313317-0.31%12,70012億7294万-0.94%3.440.35
01/11320330315318+0.32%10,20012億7695万-1.24%3.450.35
01/10315333315317-0.31%25,90012億7294万-2.16%3.440.35
01/09316318311318+1.27%4,00012億7695万-2.15%3.450.35
01/08306320306314+2.95%8,90012億6089万-3.98%3.40.34
01/07294314294305+5.17%7,30012億2475万-7.01%3.310.33
01/04288292282290+0.35%10,20011億6451万-12.12%3.140.32
2018
12/28280293280289-1.03%14,30011億6050万-13.21%3.130.31
12/27278292278292+10.61%10,60011億7255万-12.84%3.170.32
12/26274284258264+9.09%25,70010億6011万-21.66%2.860.29
12/25291294237242-19.06%72,2009億7177万-29.03%2.620.26
12/21299323285299-2.61%18,50012億65万-13.33%3.240.33
12/20324325280307-7.25%64,50012億3278万-11.53%3.330.33
12/19326334326331-0.9%6,70013億2915万-5.16%3.590.36
12/18346346334334-2.34%5,90013億4120万-4.57%3.620.36
12/173453453423420%70013億7333万-2.56%3.710.37
12/14352352342342-0.58%5,00013億7333万-2.84%3.710.37