株価チャート

2018/08/27~2019/01/25

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
01/252,0122,0181,9941,998-0.7%59,700666億5136万+1.99%19.781.21
01/241,9982,0131,9912,012+1.11%75,300671億1838万+2.65%19.921.22
01/231,9731,9941,9671,990+0.2%72,700663億8448万+1.58%19.71.21
01/221,9932,0241,9821,986+0.81%91,800662億5105万+1.33%19.661.2
01/211,9811,9811,9651,970-0.56%62,100657億1730万+0.46%19.51.19
01/181,9841,9921,9801,981+0.05%51,000660億8425万+0.92%19.611.2
01/171,9801,9901,9701,980+0.15%57,500660億5089万+0.87%19.61.2
01/161,9811,9811,9601,977+0.25%53,800659億5082万+0.66%19.571.2
01/151,9621,9721,9561,9720%60,300657億8402万+0.36%19.521.2
01/111,9881,9891,9631,972-0.65%95,200657億8402万+0.25%19.521.2
01/101,9721,9861,9531,985+0.66%68,100662億1769万+0.86%19.651.2
01/091,9541,9801,9501,972+0.92%75,200657億8402万+0.1%19.521.2
01/081,9721,9761,9491,954-0.81%63,800651億8356万-0.91%19.341.19
01/071,9721,9881,9531,970+1.97%137,800657億1730万-0.25%19.51.19
01/041,9201,9401,9021,932+0.31%100,500644億4966万-2.23%19.121.17
2018
12/281,9471,9471,9011,926+1%88,700642億4951万-2.68%19.061.17
12/271,9061,9181,8631,907+2.2%127,300636億1568万-3.83%18.881.16
12/261,8441,8991,8441,866+1.14%103,900622億4796万-6.09%18.471.13
12/251,8541,8541,8211,845-2.59%157,600615億4742万-7.43%18.261.12
12/211,9201,9241,8781,894-2.42%181,200631億8202万-5.25%18.751.15
12/201,9411,9471,9161,941-1.37%112,000647億4989万-3.14%19.211.18
12/191,9911,9911,9571,968-0.61%54,100656億5059万-1.89%19.481.19
12/182,0012,0071,9801,980-1.44%93,100660億5089万-1.39%19.61.2
12/172,0002,0121,9812,009+0.45%86,100670億1831万-0.1%19.891.22
12/142,0102,0201,9932,000-0.05%109,500667億1808万-0.65%19.81.21
12/132,0122,0121,9972,001-0.3%95,200667億5143万-0.74%19.811.21
12/122,0032,0111,9912,007+0.5%82,700669億5159万-0.5%19.871.22
12/112,0202,0331,9921,997-0.84%90,400666億1800万-1.09%19.771.21
12/102,0002,0161,9872,014-0.15%87,100671億8510万-0.3%19.941.22
12/071,9852,0221,9842,017+0.95%169,100672億8518万+0.05%19.961.22
12/062,0002,0021,9741,998-0.05%71,300666億5136万-0.7%19.781.21
12/051,9752,0021,9651,999+0.25%66,800666億8472万-0.5%19.791.21
12/042,0062,0221,9941,994-1.14%84,200665億1792万-0.55%19.741.21
12/032,0192,0312,0022,017-0.1%85,100672億8518万+0.7%19.961.22
11/302,0352,0352,0092,019-0.35%68,600673億5190万+1%19.981.22
11/292,0382,0422,0232,026-0.05%90,100675億8541万+1.6%20.051.23
11/282,0302,0472,0172,027+0.9%104,900676億1877万+1.86%20.061.23
11/272,0142,0141,9982,009+0.2%64,700670億1831万+1.21%19.891.22
11/262,0292,0291,9962,005-0.74%48,900668億8487万+1.16%19.851.22
11/222,0032,0211,9882,020+0.8%75,100673億8526万+2.02%19.991.23
11/212,0072,0181,9972,004-0.79%67,000668億5151万+1.42%19.841.22
11/202,0112,0252,0012,020+0.45%85,800673億8526万+2.38%19.991.23
11/192,0052,0161,9962,011+0.05%66,000670億8502万+2.13%19.911.22
11/162,0042,0161,9842,010+0.05%77,500670億5167万+2.34%19.91.22
11/151,9892,0241,9892,009+1.01%74,100670億1831万+2.45%19.891.22
11/142,0072,0151,9841,989-0.9%87,700663億5113万+1.64%19.691.21
11/132,0252,0302,0042,007-2.48%98,300669億5159万+2.61%19.871.22
11/122,0702,0942,0522,058-0.58%142,200686億5290万+5.38%20.371.25
11/092,0622,0792,0492,070+0.39%122,600690億5321万+6.26%20.491.26
11/082,0352,0682,0352,062+1.38%101,000687億8634万+6.07%20.411.25
11/072,0542,0792,0272,034-1.41%105,000678億5228万+4.9%20.131.23
11/062,0152,0862,0152,063+2.59%285,000688億1969万+6.56%20.421.25
11/051,9502,0341,9502,011+4.58%378,400670億8502万+4.09%19.911.22
11/021,9101,9311,9061,923+0.89%86,900641億4943万-0.31%19.031.17
11/011,9121,9321,8991,906-1.09%212,500635億8233万-1.19%18.871.16
10/311,9171,9401,9111,927+0.63%94,300642億8287万-0.21%19.071.17
10/301,9281,9291,9061,915-0.67%119,000638億8256万-0.93%18.961.16
10/291,9001,9391,8921,928+0.89%146,700643億1622万-0.36%19.081.17
10/261,9181,9191,9041,911+0.53%80,000637億4912万-1.24%18.921.16
10/251,9101,9111,8961,901-1.25%100,800634億1553万-1.81%18.821.15
10/241,9161,9331,9141,925+0.68%49,800642億1615万-0.67%19.051.17
10/231,9411,9411,9121,912-1.49%61,700637億8248万-1.34%18.931.16
10/221,9331,9491,9271,941+0.41%41,700647億4989万+0.21%19.211.18
10/191,9201,9361,9201,933-0.15%48,600644億8302万-0.15%19.131.17
10/181,9221,9441,9161,936+0.05%50,900645億8310万+0.05%19.161.17
10/171,9121,9361,9081,935+1.68%63,000645億4974万+0.05%19.151.17
10/161,9001,9091,8921,903+0.16%108,100634億8225万-1.55%18.841.15
10/151,9211,9261,9001,900-0.89%123,600633億8217万-1.71%18.811.15
10/121,9151,9301,9131,917-0.57%91,900639億4927万-0.88%18.971.16
10/111,9271,9311,9151,928-0.77%113,700643億1622万-0.31%19.081.17
10/101,9461,9551,9381,943+0.21%53,500648億1661万+0.41%19.231.18
10/091,9471,9571,9381,939-0.41%72,200646億8317万+0.31%19.191.18
10/051,9481,9551,9401,947-0.05%43,500649億5005万+0.78%19.271.18
10/041,9531,9531,9381,948-0.05%51,100649億8340万+0.88%19.281.18
10/031,9601,9771,9491,949-0.2%77,400650億1676万+1.04%19.291.18
10/021,9601,9631,9461,953-0.2%44,600651億5020万+1.3%19.331.18
10/011,9431,9611,9361,957+0.82%59,100652億8364万+1.61%19.371.19
09/281,9701,9701,9371,941+0.26%49,200647億4989万+0.83%19.211.18
09/271,9601,9611,9321,936-1.27%51,700645億8310万+0.62%19.161.17
09/261,9581,9631,9411,961-0.51%52,500654億1707万+1.98%19.411.19
09/251,9581,9741,9531,971+0.97%119,800657億5066万+2.6%19.511.2
09/211,9441,9541,9381,952+0.88%75,100651億1684万+1.72%19.321.18
09/201,9371,9441,9281,935-0.21%53,700645億4974万+0.94%19.151.17
09/191,9431,9441,9331,939-0.1%67,800646億8317万+1.2%19.191.18
09/181,9281,9481,9241,941+0.99%61,300647億4989万+1.36%19.211.18
09/141,9081,9331,9081,922+0.73%134,300641億1607万+0.47%19.021.17
09/131,9071,9221,9011,908+0.05%91,700636億4904万-0.26%18.891.16
09/121,9071,9091,9001,907-0.21%95,600636億1568万-0.31%18.881.16
09/111,9191,9261,9081,911+0.1%60,100637億4912万-0.16%18.921.16
09/101,9131,9171,9071,9090%57,600636億8240万-0.31%18.91.16
09/071,9091,9161,9021,909-0.16%55,600636億8240万-0.26%18.91.16
09/061,9061,9281,9031,912+0.31%99,500637億8248万-0.1%18.931.16
09/051,9201,9201,9061,906-0.99%102,500635億8233万-0.52%18.871.16
09/041,9511,9541,9241,925-1.23%53,600642億1615万+0.31%19.051.17
09/031,9301,9781,9261,949+2.2%252,900650億1676万+1.46%19.291.18
08/311,9171,9171,9071,907-0.47%64,300636億1568万-0.88%18.881.16
08/301,9211,9211,9111,916+0.26%64,500639億1592万-0.62%18.971.16
08/291,9101,9211,9101,911+0.05%37,700637億4912万-1.04%18.921.16
08/281,9221,9221,9071,910-0.21%75,800637億1576万-1.29%18.911.16
08/271,9151,9221,9131,914+0.16%36,400638億4920万-1.24%18.951.16