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
202210/1, 株式分割 1→3
2019
05/22568574566571+0.12%3,849,9002913億438万-3.38%9.310.63
05/21567571561570-0.7%4,026,6002909億6427万-3.66%9.30.63
05/20574579570574+0.58%2,994,6002930億493万-2.98%9.370.63
05/17569573563571+1.6%3,286,2002913億438万-3.55%9.310.63
05/16571571556562-1.4%4,770,0002867億1289万-5.07%9.170.62
05/15570572561570+0.83%4,357,8002907億9421万-3.72%9.30.63
05/14544566542565-0.93%6,981,0002884億1344万-4.5%9.220.62
05/13580581571571-2.34%5,456,7002911億3432万-3.44%9.310.63
05/10582586577584+0.69%5,567,4002981億658万-0.96%9.530.64
05/09591592578580-3.12%6,831,9002960億6592万-1.3%9.470.64
05/08599600592599-2.12%6,870,6003055億8901万+2.04%9.770.66
05/07629632606612-3.16%9,587,7003122億2115万+4.62%9.980.67
04/26629644627632+0.48%10,333,2003224億2446万+8.59%10.310.69
04/25627629620629+0.75%5,718,6003208億9396万+8.64%10.260.69
04/24619626618624+1.79%8,409,3003185億1319万+8.58%10.180.69
04/23612614609613+0.38%2,616,3003129億138万+7.23%100.67
04/22610616605611+0.83%3,601,5003117億1099万+7.19%9.970.67
04/19608611604606+0.72%2,982,3003091億6016万+6.88%9.880.67
04/18606608601602-0.93%3,726,3003069億4945万+6.49%9.810.66
04/17601614601607+1.45%5,420,4003098億4038万+7.87%9.910.67
04/16593601591599+1.24%4,047,6003054億1895万+6.71%9.760.66
04/15589596588591+1.43%4,575,9003016億7774万+5.78%9.650.65
04/12584584577583+0.34%2,852,1002974億2636万+4.67%9.510.64
04/11575582574581+0.87%3,255,3002964億603万+4.31%9.480.64
04/10572578571576-0.29%2,688,3002938億5520万+3.41%9.40.63
04/09571579569578+0.41%2,704,8002947億548万+3.71%9.420.63
04/08583586575575-0.75%3,376,2002935億1509万+3.29%9.380.63
04/05574583571580+1.22%4,711,8002957億2581万+4.07%9.460.64
04/04569579567573+1.3%6,083,7002921億5465万+2.81%9.340.63
04/03555568555565+2.17%6,254,1002884億1344万+1.31%9.220.62
04/02560562553553+0.55%3,944,1002822億9146万-1.01%9.030.61
04/01547557547550+1.79%5,031,0002807億6096万-1.9%8.980.6
03/29542545538541+0.31%3,771,9002758億2936万-3.97%-0.56
03/28540542534539-1.76%4,830,6002749億7909万-4.77%-0.56
03/27549551543549-0.06%3,131,4002799億1069万-3.4%-0.57
03/26542555540549+1.79%6,350,1002800億8074万-3.68%-0.57
03/25543545533539-2.18%6,397,2002751億4914万-5.71%-0.56
03/22548551545551+0.98%3,740,4002812億7113万-3.95%-0.57
03/20549550544546-0.3%3,049,2002785億5025万-5.21%-0.57
03/19553553547548-0.48%2,399,7002794億52万-5.25%-0.57
03/18554554546550+0.43%3,150,6002807億6096万-4.95%-0.57
03/15553558547548-0.06%4,090,5002795億7058万-5.68%-0.57
03/14556561548548-0.54%3,759,0002797億4063万-5.95%-0.57
03/13552558546551-0.96%4,430,4002812億7113万-5.92%-0.57
03/12555563551557+1.09%5,111,1002839億9201万-5.17%-0.58
03/11554554545551-0.12%3,748,2002809億3102万-6.51%-0.57
03/08561562544551-3.22%10,671,9002812億7113万-6.55%-0.57
03/07573575569570-1.56%4,680,9002906億2416万-3.93%-0.59
03/06578582575579+0.58%4,391,4002952億1565万-2.58%-0.6
03/05575581574575-0.58%3,432,0002935億1509万-3.31%-0.6
03/04580584576579+0.12%3,621,3002952億1565万-2.91%-0.6
03/01583584572578-1.2%4,786,5002948億7553万-3.18%-0.6
02/28600601584585-1.57%5,236,8002984億4669万-2.17%-0.61
02/27593599593594+0.22%2,957,1003032億823万-0.78%-0.62
02/26601602593593-0.73%3,094,2003025億2801万-1.17%-0.62
02/25603605594597-0.55%4,829,7003047億3873万-0.44%-0.62
02/22600602597601-1.96%4,143,3003064億3928万-0.06%-0.63
02/21602618600613+2.45%8,130,0003125億6127万+2.11%-0.64
02/20600606597598-0.06%3,556,5003050億7884万-0.33%-0.62
02/19600603595598-0.11%4,153,2003052億4890万-0.28%-0.62
02/18599605597599+1.87%5,326,8003055億8901万0%-0.62
02/15591593585588-0.9%3,543,9002999億7719万-1.84%-0.61
02/14596597587593-1.06%5,665,8003026億9807万-1.11%-0.62
02/13595603590600+1.75%4,931,4003059億2912万+0.11%-0.62
02/12579597574589+0.34%5,756,1003006億5741万-1.61%-0.61
02/08598600581587-2.76%5,718,0002996億3708万-1.62%-0.61
02/07607609595604-0.66%3,767,4003081億3983万+1.17%-0.63
02/06601613600608+2.13%5,658,9003101億8049万+2.18%-0.63
02/05596603594595+0.22%3,151,8003037億1840万+0.39%-0.62
02/04591603591594+0.17%4,139,7003030億3818万+0.51%-0.62
02/01606606585593-2.15%6,837,6003025億2801万+0.51%-0.62
01/31607621592606+1%8,570,7003091億6016万+2.89%-0.63
01/30607608597600-0.33%3,220,5003060億9917万+1.69%-0.63
01/29600604597602-0.66%3,311,1003071億1950万+1.86%-0.63
01/28615621604606-0.6%4,198,8003091億6016万+2.36%-0.63
01/25609615607610+0.83%3,263,4003110億3077万+2.81%-0.64
01/24602606597605+0.11%2,561,1003084億7994万+1.8%-0.63
01/23601608598604-0.66%2,889,0003081億3983万+1.51%-0.63
01/22613614605608-0.55%2,790,0003101億8049万+2.01%-0.63
01/21613620608611+1.38%4,433,4003118億8104万+2.4%-0.64
01/18597611597603+1.52%4,758,0003076億2967万+1.01%-0.63
01/176006035905940%3,518,7003030億3818万-0.67%-0.62
01/16598599585594-0.5%3,368,4003030億3818万-1%-0.62
01/15590601588597+0.06%4,252,2003045億6868万-0.83%-0.62
01/11592599591597+0.85%4,212,3003043億9862万-1.38%-0.62
01/10590597588592-0.89%4,331,1003018億4779万-2.53%-0.62
01/09592598589597+1.36%4,346,7003045億6868万-1.97%-0.62
01/08589599587589+1.84%5,900,7003004億8735万-3.6%-0.61
01/07576588571578+2.78%6,183,0002950億4559万-5.66%-0.6
01/04550564545563-0.18%5,136,9002870億5300万-8.51%-0.59
2018
12/28564573562564-0.18%5,080,2002875億6317万-8.64%-0.59
12/27576581560565+2.73%8,570,4002880億7333万-8.78%-0.59
12/26548560541550+0.43%4,651,5002804億2085万-11.63%-0.57
12/25544552535547-3.86%6,921,0002792億3047万-12.43%-0.57
12/21575577560569-2.68%9,942,9002904億5410万-9.34%-0.59
12/20608608581585-4.57%8,179,5002984億4669万-7.14%-0.61
12/19616616602613-2.08%7,138,2003127億3132万-3.01%-0.64
12/18622629615626-0.95%4,638,0003193億6347万-1.11%-0.65
12/17629641627632-0.26%3,188,4003224億2446万-0.16%-0.66
12/14635643627634-0.99%4,421,4003232億7474万-0.05%-0.66