株価チャート

2018/12/13~2019/05/21

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
05/212,7772,8202,7662,8110%347,8003022億766万-7.35%15.411.69
05/202,8112,8392,7852,811-1.02%357,1003022億766万-7.65%15.411.69
05/172,8752,8812,8192,840+0.14%264,6003053億2542万-7.04%15.571.71
05/162,8702,8722,8232,836-0.28%425,0003048億9539万-7.44%15.551.71
05/152,8112,8442,7932,844+1.25%265,7003057億5546万-7.36%15.591.71
05/142,7552,8162,7382,809-0.28%282,4003019億9265万-8.59%15.41.69
05/132,8182,8512,7772,817-0.67%511,2003028億5272万-8.45%15.451.7
05/102,9533,0102,8362,836-4.74%942,0003048億9539万-7.83%15.551.71
05/093,0053,0202,9672,977-2.07%657,9003200億5415万-3.19%16.321.79
05/083,0653,0803,0303,040-2.41%387,6003268億2722万-0.91%16.671.83
05/073,1853,1853,0853,115-0.48%312,0003348億9039万+1.8%17.081.88
04/263,1453,1453,0903,130-0.48%224,5003365億302万+2.79%17.161.89
04/253,1503,1553,1203,145-0.94%215,3003381億1566万+3.69%17.251.9
04/243,2053,2103,1603,175-0.63%207,4003413億4092万+5.13%17.411.91
04/233,2253,2253,1803,195-0.31%176,2003434億9110万+6.29%17.521.93
04/223,2453,2503,2003,205-1.84%222,7003445億6619万+7.12%17.571.93
04/193,2403,2903,2403,265+1.56%242,4003510億1673万+9.71%17.91.97
04/183,2303,2403,2003,215+0.16%228,8003456億4128万+8.73%17.631.94
04/173,2003,2153,1803,210+1.9%249,3003451億374万+9.18%17.61.93
04/163,1403,1553,1303,150-0.63%178,7003386億5320万+7.62%17.271.9
04/153,1903,1903,1403,170+2.92%367,1003408億338万+8.82%17.381.91
04/123,0653,0803,0453,080+0.49%189,3003311億2757万+6.28%16.891.86
04/113,0553,0903,0453,065+0.49%186,9003295億1494万+6.06%16.811.85
04/103,0303,0653,0203,050-0.33%232,3003279億230万+5.83%16.721.84
04/093,0703,0803,0353,0600%242,2003289億7739万+6.47%16.781.84
04/083,0953,1053,0403,060-0.97%232,4003289億7739万+6.69%16.781.84
04/053,0753,1103,0603,090+0.98%279,0003322億266万+8.08%16.941.86
04/043,0203,0802,9953,060+2.65%424,4003289億7739万+7.44%16.781.84
04/032,9562,9862,9452,981+1.71%324,5003204億8419万+4.96%16.351.8
04/022,9472,9562,9252,931+0.9%274,3003151億874万+3.35%16.071.77
04/012,8702,9182,8562,905+3.01%526,1003123億1351万+2.51%15.931.75
03/292,8022,8272,7782,820+1.55%243,6003031億7525万-0.42%13.651.78
03/282,7922,7962,7392,777-1%277,7002985億5236万-1.91%13.441.76
03/272,8142,8282,7742,805-0.88%282,2003015億6261万-0.95%13.581.77
03/262,7722,8302,7492,830+3.17%533,8003042億5033万0%13.71.79
03/252,7922,7922,7102,743-3.07%419,1002948億9706万-3.04%13.281.74
03/222,8322,8472,7952,830+0.07%319,7003042億5033万+0.07%13.71.79
03/202,8102,8352,7992,828+0.07%325,2003040億3532万+0.11%13.691.79
03/192,8282,8382,8102,826-0.6%226,8003038億2030万+0.14%13.681.79
03/182,8232,8512,8092,843+1.25%184,6003056億4795万+0.92%13.761.8
03/152,8222,8342,8082,808+0.68%188,9003018億8514万+0.04%13.591.78
03/142,8262,8442,7872,789-0.39%172,1002998億4247万-0.5%13.51.76
03/132,8302,8492,7932,800-2.17%218,6003010億2507万-0.07%13.551.77
03/122,8232,8772,8162,862+1.81%188,8003076億9062万+2.18%13.851.81
03/112,8052,8212,7922,811+0.32%196,0003022億766万+0.43%13.611.78
03/082,8242,8522,7972,802-2.37%300,1003012億4008万+0.39%13.561.77
03/072,8742,8872,8482,870-0.14%302,9003085億5069万+3.05%13.891.82
03/062,8672,8892,8432,874+0.81%242,5003089億8073万+3.57%13.911.82
03/052,8722,8832,8362,851-1.45%204,8003065億802万+3.11%13.81.8
03/042,8982,9022,8652,893+1.97%204,8003110億2340万+4.93%141.83
03/012,8252,8702,8202,837+0.25%224,7003050億290万+3.28%13.731.79
02/282,8222,8532,7852,830-0.56%305,1003042億5033万+3.4%13.71.79
02/272,8832,8842,8442,846-1.86%312,3003059億7048万+4.4%13.781.8
02/262,8842,9102,8672,900+0.87%304,1003117億7596万+6.74%14.041.83
02/252,8962,8972,8422,875+1.02%382,6003090億8824万+6.21%13.921.82
02/222,7822,8462,7792,846+1.5%368,1003059億7048万+5.52%13.781.8
02/212,8112,8112,7572,804+0.54%509,7003014億5510万+4.39%13.571.77
02/202,7822,8112,7752,789+0.72%186,0002998億4247万+4.22%13.51.76
02/192,7792,7902,7582,769-1.18%263,8002976億9229万+3.82%13.41.75
02/182,8112,8112,7572,802+3.36%307,0003012億4008万+5.46%13.561.77
02/152,7552,7552,6902,711-1.63%220,9002914億5677万+2.42%13.121.72
02/142,7682,7842,7472,756-0.29%307,4002962億9467万+4.28%13.341.74
02/132,6962,7762,6732,764+2.48%375,8002971億5474万+4.86%13.381.75
02/122,6202,7032,6032,697+4.17%312,9002899億5164万+2.59%13.061.71
02/082,6622,6752,5672,589-4.71%427,0002783億4068万-1.26%12.531.64
02/072,7632,7772,7022,717-1.34%240,9002921億182万+3.58%13.151.72
02/062,8092,8122,7472,754-0.72%262,5002960億7965万+5.15%13.331.74
02/052,8232,8312,7552,774-1.46%494,1002982億2983万+6.28%13.431.76
02/042,6612,8322,4372,815+7.44%1,066,4003026億3770万+8.35%13.631.78
02/012,6352,6542,6162,620-0.98%293,9002816億7345万+1.12%12.681.66
01/312,6472,6782,6402,646+1.22%212,9002844億6869万+2.12%12.811.67
01/302,6432,6592,6132,614-0.57%256,3002810億2840万+0.69%12.651.65
01/292,6352,6482,6042,629-0.27%298,2002826億4104万+1%12.731.66
01/282,6492,6852,6292,636-0.53%215,5002833億9360万+1%12.761.67
01/252,6072,6552,5992,650+2.04%209,4002848億9872万+1.3%12.831.68
01/242,5472,5982,5332,597+1.84%284,9002792億75万-0.99%12.571.64
01/232,5642,5862,5342,550-2.45%431,3002741億4783万-3.08%12.341.61
01/222,6632,6722,6142,614-1.95%203,3002810億2840万-0.87%12.651.65
01/212,6542,6692,6372,666+2.38%312,9002866億1887万+0.87%12.911.69
01/182,5902,6282,5802,604+0.89%254,7002799億5331万-1.74%12.611.65
01/172,5992,6242,5672,581+0.51%269,6002774億8061万-2.9%12.491.63
01/162,5542,5882,5312,568+0.82%319,5002760億8299万-3.75%12.431.62
01/152,4882,5502,4802,547+0.71%411,3002738億2530万-5%12.331.61
01/112,5342,5572,5272,529-0.47%364,6002718億9014万-6.26%12.241.6
01/102,5722,5842,5202,541-2.49%491,5002731億8025万-6.34%12.31.61
01/092,5682,6202,5682,606+0.42%361,3002801億6833万-4.44%12.621.65
01/082,6292,6362,5952,595+0.12%262,3002789億8573万-5.22%12.561.64
01/072,5772,6312,5612,592+2.86%433,1002786億6320万-5.71%12.551.64
01/042,5152,5592,4892,520-3.08%483,3002709億2256万-8.7%12.21.59
2018
12/282,6232,6462,5902,600-1.14%360,9002795億2328万-6.24%12.591.64
12/272,5772,6392,5572,630+4.41%449,6002827億4854万-5.53%12.731.66
12/262,5082,5362,4792,519+1.33%410,1002708億1505万-9.84%12.191.59
12/252,5792,6032,4802,486-5.3%512,9002672億6725万-11.47%12.031.57
12/212,6422,6502,5882,625-0.64%560,3002822億1100万-6.95%12.711.66
12/202,7562,7632,6242,642-4.48%721,0002840億3865万-6.68%12.791.67
12/192,7502,7852,7452,766-0.14%444,2002973億6976万-2.57%13.391.75
12/182,7832,8052,7592,770-2.02%358,0002977億9980万-2.4%13.411.75
12/172,8062,8472,7942,827+1.44%413,2003039億2781万-0.39%13.691.79
12/142,8082,8152,7582,787-1.06%570,9002996億2745万-1.83%13.491.76
12/132,7822,8342,7642,817+0.61%455,5003028億5272万-0.84%13.641.78