株価チャート

2018/08/21~2019/01/21

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2019
01/21730747688696-4.54%901,277320億5583万-5.24%7.921.64
01/18684748679730+11.99%1,572,714335億8100万-0.87%8.31.72
01/17676680634651-5.33%1,018,901299億8595万-11.36%7.411.53
01/16651721651688+5.15%1,484,158316億7453万-6.75%7.831.62
01/15794840643654-16.59%2,887,365301億2213万-11.56%7.451.54
01/11750786745785+5.41%567,502361億1387万+5.18%8.931.85
01/10740760737744-1.26%447,005342億6188万+0.05%8.471.75
01/09785787754754-3.92%571,558346億9764万+1.32%8.581.77
01/08766789747785+2.63%421,486361億1387万+5.32%8.931.85
01/07772791751764+0.78%586,937351億8787万+2.75%8.71.8
01/04728762720759+2.31%634,933349億1552万+1.96%8.631.78
2018
12/28771780740741-5.22%609,076341億2570万-0.35%8.441.74
12/27779786758782+5.25%572,065360億493万+5%8.91.84
12/26721759720743+5.46%476,242342億741万-0.11%8.461.75
12/25680721673705-1.33%543,335324億3712万-5.02%8.021.66
12/21717734696714-1.79%335,296328億7288万-3.75%8.131.68
12/20766766708727-6.11%542,997334億7206万-2.12%8.271.71
12/19769795755775+0.85%436,189356億5087万+4.25%8.811.82
12/18754772747768+0.08%274,287353億5128万+3.65%8.741.81
12/17754777746767+0.54%346,957353億2405万+3.71%8.731.81
12/14737769734763+3.53%415,571351億3340万+3.43%8.691.8
12/13736740725737+0.16%169,338339億3505万+0.04%8.391.73
12/12709743709736+5.42%324,480338億8058万+0.01%8.381.73
12/11702708670698-0.34%580,515321億3753万-4.87%7.941.64
12/10726750695701-4.98%538,603322億4647万-4.68%7.971.65
12/07687746685737+6.22%695,097339億3505万+0.45%8.391.73
12/06721736673694-6.01%710,307319億4688万-5.18%7.91.63
12/05710743702738+0.56%662,987339億8952万+1.02%8.41.74
12/04796796717734-7.73%866,632337億9888万+0.73%8.361.73
12/03746798746796+7.26%598,091366億3134万+9.32%9.061.87
11/30756758737742-0.79%176,436341億5294万+2.77%8.441.75
11/29760764743748-1.63%196,209344億2529万+4.46%8.511.76
11/28773782751760-2.5%424,866349億9723万+6.94%8.651.79
11/27763788761780+3.29%519,675358億9599万+10.78%8.871.83
11/26736764731755+1.27%285,948347億5211万+8.48%8.591.78
11/22764766737746-2.93%328,367343億1635万+8.05%8.481.75
11/21773774753768-0.15%612,118353億5128万+12.45%8.741.81
11/20703777703769+10.08%1,620,203354億576万+13.79%8.751.81
11/19698707667699-1.09%808,158321億6477万+4.61%7.951.64
11/16730737706707-2.69%401,037325億1882万+7.05%8.041.66
11/15728738723726-2%317,551334億1759万+11.87%8.261.71
11/14734750727741+2.29%595,218340億9847万+16.12%8.431.74
11/13722733719724-0.33%599,105333億3588万+15.7%8.241.7
11/12719736715727+1.07%416,923334億4482万+17.96%8.271.71
11/09735741712719-2.33%465,595330億9076万+18.83%8.181.69
11/08731748725736+2.05%622,765338億8058万+23.71%8.381.73
11/07702721701721+4.19%635,778331億9970万+23.51%8.211.7
11/06698711683692-1.93%517,985318億6518万+20.61%7.881.63
11/05680714673706+3.38%698,815324億9159万+25.16%8.031.66
11/02673688663683+0.44%430,443314億2942万+23.26%7.771.61
11/01670705668680+0.7%636,454312億9324万+24.75%7.741.6
10/31691698671675-2.23%796,328310億7536万+26.2%7.681.59
10/30702709666691-3.31%1,556,659317億8347万+31.28%7.861.62
10/29656724656714+13.12%2,531,451328億7288万+38.14%8.131.68
10/26621662621631+3.49%1,739,686290億5995万+24.53%7.181.49
10/25586617580610+0.88%1,024,647280億7949万+22.01%6.941.43
10/24599609581605+0.29%673,972278億3437万+22.66%6.881.42
10/23577604573603+4.09%960,934277億5266万+23.81%6.861.42
10/22582601577579-1.51%444,132266億6326万+20.69%6.591.36
10/195705965705880%716,898270億7178万+23.82%6.691.38
10/18589604575588-0.4%899,587270億7178万+25.41%6.691.38
10/17567595556591+5.05%2,256,488271億8072万+27.54%6.721.39
10/16515567507562+12.29%3,470,753258億7344万+23%6.41.32
10/15515517489501+15.1%3,031,691230億4097万+10.75%5.71.18
10/12428440425435-0.27%263,809200億1787万-3.35%4.951.02
10/11439444421436-5.51%146,861200億7234万-3.09%4.961.03
10/104684684574620%83,486212億4345万+2.11%5.251.09
10/09470470462462-1.39%81,458212億4345万+2.11%5.251.09
10/054684734644680%136,214215億4304万+3.55%5.331.1
10/04456471456468+1.93%189,280215億4304万+3.55%5.331.1
10/03455464452459+0.78%161,564211億3451万+1.36%5.221.08
10/02460462454456-0.13%85,176209億7110万+0.14%5.181.07
10/01454458451456+0.52%106,808209億9833万-0.17%5.191.07
09/28446455444454+2.13%128,440208億8939万-0.91%5.161.07
09/27449451444444-1.05%112,892204億5363万-3.19%5.061.05
09/26444450439449-0.13%200,265206億7151万-2.58%5.111.06
09/25461462448450-2.44%129,116206億9875万-2.87%5.121.06
09/21460468459461+1.56%223,418212億1622万-0.66%5.241.08
09/20460466451454-1.41%147,199208億8939万-2.4%5.161.07
09/19447463446460+3.18%322,621211億8898万-1.42%5.241.08
09/18444448438446+1.07%176,943205億3534万-4.67%5.081.05
09/14439450437441-0.13%174,577203億1745万-6.08%5.021.04
09/13439448438442+0.95%103,428203億4469万-6.55%5.031.04
09/12439451437438-0.94%92,950201億5404万-7.82%4.981.03
09/11438446430442-0.53%256,204203億4469万-7.72%5.031.04
09/10441449439444+1.08%146,523204億5363万-7.81%5.061.05
09/07436442433440+0.41%141,622202億3575万-9.35%51.03
09/06449449437438-1.86%124,215201億5404万-10.27%4.981.03
09/05444449444446+0.13%97,851205億3534万-9.32%5.081.05
09/04456456445446-3.59%215,137205億810万-9.99%5.071.05
09/03470475459462-1.39%138,073212億7069万-7.2%5.261.09
08/31472474466469-1.25%183,534215億7027万-6.27%7.261.22
08/30471477465475+0.75%299,806218億4263万-5.65%7.351.23
08/29459480456471-2.93%845,000216億7921万-6.73%7.31.22
08/28510510485485-3.42%1,241,981223億3286万-4.3%7.521.26
08/275065105005020%350,506231億2268万-1.3%7.781.3
08/24496506492502+3.03%334,451231億2268万-1.3%7.781.3
08/23493493488488-0.72%95,654224億4180万-4.21%7.551.27
08/22479493479491+2.6%113,230226億521万-3.7%7.611.28
08/21488488476479-2.53%207,194220億3327万-6.14%7.421.24