株価チャート

2018/12/26～2019/05/31

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
05/31704707699700-0.57%3,00074億5151万-5.15%13.330.76
05/30703705699704-0.98%1,60074億9409万-4.86%13.410.76
05/29716739702711-1.66%6,80075億6860万-4.18%13.540.77
05/28747747723723-2.95%77,60076億9634万-2.69%13.770.78
05/27732745732745+2.05%6,00079億3053万+0.13%14.190.81
05/24723736719730+0.14%4,40077億7086万-1.88%13.90.79
05/23749749725729-2.67%7,80077億6021万-2.02%13.880.79
05/22744749743749+1.35%1,20079億7311万+0.67%14.260.81
05/21738745738739-0.4%4,10078億6666万-0.67%14.070.8
05/20746749742742-0.54%2,50078億9860万-0.27%14.130.8
05/17738746738746+0.95%5,80079億4118万+0.13%14.210.81
05/167407447307390%2,10078億6666万-0.81%14.070.8
05/15736739734739+0.82%1,40078億6666万-0.81%14.070.8
05/14710735705733-0.81%5,50078億279万-1.74%13.960.79
05/13740744735739+0.14%2,70078億6666万-0.94%14.070.8
05/10736749735738+0.27%4,60078億5602万-1.34%14.050.8
05/09740750736736-0.67%5,20078億3473万-1.6%14.010.8
05/08740770739741-0.54%6,70078億8795万-0.94%14.110.8
05/07750757743745-1.59%5,00079億3053万-0.4%14.190.81
04/267577607557570%6,00080億5828万+1.34%14.410.82
04/25764768757757-1.05%5,50080億5828万+1.34%14.410.82
04/24755772755765+1.73%14,20081億4344万+2.55%14.570.83
04/23745754745752+1.08%5,00080億505万+1.08%14.320.81
04/22743748743744+0.13%2,10079億1989万0%14.170.8
04/19742749742743-0.54%1,00079億924万0%14.150.8
04/18750752741747-0.66%7,10079億5182万+0.54%14.220.81
04/17747752745752+0.27%4,30080億505万+1.35%14.320.81
04/16743750742750+0.13%3,30079億8376万+1.08%14.280.81
04/15745751744749+1.77%3,30079億7311万+1.22%14.260.81
04/12741748736736+0.55%3,40078億3473万-0.41%14.010.8
04/11739748729732-0.95%5,10077億9215万-1.08%13.940.79
04/107357407317390%3,90078億6666万-0.27%14.070.8
04/09750750737739-1.47%6,70078億6666万-0.27%14.070.8
04/08754755750750-0.53%4,80079億8376万+1.08%14.280.81
04/05745754743754+1.34%6,20080億2634万+1.48%14.360.82
04/04748750732744-0.53%7,70079億1989万+0.13%14.170.8
04/03750759748748-0.53%7,90079億6247万+0.54%14.240.81
04/02760760752752+0.27%6,60080億505万+1.08%14.320.81
04/01755767748750-2.6%17,40079億8376万+0.81%14.280.81
03/29750774750770+4.05%17,50081億9666万+3.63%14.660.83
03/28748748736740-1.33%10,50078億7731万0%14.090.8
03/27749750743750+2.04%7,40079億8376万+1.49%14.280.81
03/26734741734735+0.55%3,70078億2408万-0.27%140.8
03/25733739729731-1.08%7,60077億8150万-0.54%13.920.79
03/22733740733739+1.09%9,70078億6666万+0.68%14.070.8
03/20732735726731-0.41%4,50077億8150万-0.27%13.920.79
03/19736736731734-0.14%4,40078億1344万+0.27%13.980.79
03/18738738730735-0.14%6,60078億2408万+0.68%140.8
03/15737737729736+0.41%2,30078億3473万+1.1%14.010.8
03/14729739722733+0.55%5,30078億279万+0.83%13.960.79
03/13738738728729-1.09%31,00077億6021万+0.55%13.880.79
03/12720740720737+2.65%7,10078億4537万+1.8%14.030.8
03/11720725718718-0.42%1,60076億4312万-0.69%13.670.78
03/08745745721721-4.12%10,50076億7505万-0.14%13.730.78
03/07748757745752+0.53%4,10080億505万+4.44%14.320.81
03/06751759745748-0.53%2,30079億6247万+4.47%14.240.81
03/05766767750752-1.83%5,40080億505万+5.62%14.320.81
03/04770771766766-0.39%12,60081億5408万+8.19%14.590.83
03/01754773754769+1.32%7,30081億8602万+9.23%14.640.83
02/28770771759759-1.94%13,80080億7957万+8.43%14.450.82
02/27770774761774+3.2%29,30082億3924万+11.37%14.740.84
02/267507557267500%36,10079億8376万+8.54%14.280.81
02/25715750712750+5.93%18,30079億8376万+9.17%14.280.81
02/22706710702708+0.28%3,10075億3667万+3.51%13.480.77
02/21715720706706-0.56%6,90075億1538万+3.52%13.440.76
02/20709710701710+1.28%7,50075億5796万+4.26%13.520.77
02/19696706696701+0.72%2,30074億6215万+3.24%13.350.76
02/18700703694696-0.57%3,80074億893万+2.65%13.250.75
02/15697700695700+0.29%2,10074億5151万+3.4%13.330.76
02/14709709698698-1.69%3,00074億3022万+3.25%13.290.76
02/13707717700710+1.72%3,10075億5796万+5.19%13.520.77
02/12690710690698+1.01%2,40074億3022万+3.56%13.290.76
02/08691700691691-0.86%4,70073億5570万+2.67%13.160.75
02/07700700691697+0.29%5,10074億1957万+3.87%13.270.75
02/06700702694695-0.57%3,00073億9828万+3.89%13.230.75
02/05705710697699+0.43%5,30074億4086万+5.43%13.310.76
02/04691705684696+0.58%7,30074億893万+5.94%13.250.75
02/01708726691692+1.47%24,30073億6635万+5.97%13.180.75
01/31734744680682+5.9%119,70072億5990万+4.92%12.990.74
01/30655655644644-1.53%5,40068億5539万-0.77%12.260.7
01/29658658650654-0.61%1,90069億6184万+0.62%12.450.71
01/28660665657658-0.3%9,40070億442万+0.92%12.530.71
01/25663667657660-0.45%9,00070億2571万+1.07%12.570.71
01/24654667653663+1.53%5,00070億5764万+1.22%12.620.72
01/23663663653653-1.51%1,70069億5119万-0.61%12.430.71
01/22660663643663+0.3%17,90070億5764万+0.61%12.620.72
01/21666669655661-0.75%3,40070億3635万0%12.590.71
01/18671675665666+0.45%16,80070億8958万+0.45%12.680.72
01/17667675663663-1.04%9,90070億5764万-0.3%12.620.72
01/166726766706700%1,60071億3216万+0.45%12.760.72
01/15670681664670-0.15%5,50071億3216万+0.15%12.760.72
01/116716766706710%3,70071億4280万0%12.780.73
01/10680680661671-1.32%3,50071億4280万-0.3%12.780.73
01/096886886806800%6,20072億3861万+0.59%12.950.74
01/08674689674680+0.89%8,60072億3861万+0.29%12.950.74
01/07688691674674-0.15%7,90071億7474万-0.88%12.830.73
01/04663688663675+3.85%12,30071億8538万-1.17%12.850.73
2018
12/28635659635650+4.33%11,10069億1926万-5.11%12.380.7
12/27644644603623+10.46%13,90066億3184万-9.45%11.860.67
12/26553580553564+3.87%31,60060億379万-18.38%10.740.61