株価チャート

2018/08/10~2019/01/09

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
01/09972973960967-0.1%32,900204億709万+1.9%14.871.31
01/08959969959968+0.94%34,400204億2820万+2.33%14.891.31
01/07985993947959-1.64%67,800202億3826万+1.59%14.751.3
01/04968975951975-0.71%35,700205億7592万+3.5%14.991.32
2018
12/28959983958982+2.19%58,000207億2365万+4.58%15.11.33
12/27944962942961+4.8%43,200202億8047万+2.67%14.781.3
12/26919933907917-0.76%73,900193億5192万-1.82%14.11.24
12/25899925886924+0.76%110,700194億9964万-1.07%14.211.25
12/21939939900917-3.07%67,100193億5192万-1.71%14.11.24
12/20950957942946-1.66%39,000199億6392万+1.39%14.551.28
12/19954962948962+1.16%29,200203億158万+3.44%14.791.3
12/18958958951951-0.73%28,100200億6944万+2.59%14.631.29
12/17969969951958-1.14%31,000202億1716万+3.57%14.731.3
12/14966970953969+0.21%42,900204億4930万+5.1%14.91.31
12/13965968962967+0.62%30,000204億709万+5.34%14.871.31
12/12951965951961+1.37%33,500202億8047万+5.14%14.781.3
12/11958960948948-0.84%22,000200億613万+4.18%14.581.28
12/10965965950956-0.62%38,100201億7495万+5.4%14.71.29
12/07957963956962+0.63%40,000203億158万+6.53%14.791.3
12/06950956943956+0.74%45,100201億7495万+6.34%14.71.29
12/059469509409490%56,300200億2723万+5.92%14.591.28
12/04958962940949+4.75%173,800200億2723万+6.27%14.591.28
12/03908911903906+0.44%13,500191億1978万+1.91%13.931.23
11/30904908900902-0.44%8,300190億3536万+1.69%13.871.22
11/29913914904906-0.55%13,300191億1978万+2.26%13.931.23
11/28908918907911+0.44%20,900192億2530万+2.82%14.011.23
11/27908908902907+0.11%10,200191億4088万+2.6%13.951.23
11/26900909900906-0.33%9,400191億1978万+2.49%13.931.23
11/22905909898909-0.22%14,100191億8309万+2.94%13.981.23
11/21901911899911+0.89%23,300192億2530万+3.29%14.011.23
11/20904904900903-0.11%8,700190億5647万+2.5%13.891.22
11/19900910900904-0.33%16,600190億7757万+2.73%13.91.22
11/16910910896907-0.33%20,300191億4088万+3.19%13.951.23
11/15909910894910+2.13%42,300192億419万+3.64%141.23
11/14881904876891+1.14%50,800188億323万+1.71%13.71.21
11/13881882873881-0.9%11,300185億9219万+0.57%13.551.19
11/12880889880889+0.34%5,300187億6102万+1.48%13.671.2
11/09877887877886+1.03%10,800186億9771万+1.14%13.631.2
11/08876880876877+1.15%11,900185億778万0%13.491.19
11/07865875862867+0.46%13,000182億9674万-1.14%13.331.17
11/06866866860863+0.35%9,600182億1233万-1.71%13.271.17
11/05866866860860-0.69%18,900181億4902万-2.27%13.231.16
11/02871876865866-0.57%18,900182億7564万-1.7%13.321.17
11/01871872865871+0.69%22,500183億8116万-1.25%13.41.18
10/31869870862865-0.12%19,500182億5453万-2.04%13.31.17
10/30859872859866+0.81%37,200182億7564万-2.04%13.321.17
10/29868875859859-0.92%26,300181億2791万-2.83%13.211.16
10/26877877862867-0.8%24,500182億9674万-2.03%13.331.17
10/25874883874874-1.91%19,700184億4447万-1.24%13.441.18
10/24882893881891+1.37%12,900188億323万+0.68%13.71.21
10/23890890878879-1.57%13,500185億4998万-0.57%13.521.19
10/22887897884893+0.45%8,200188億4543万+1.13%13.731.21
10/19876893876889-0.11%18,000187億6102万+0.79%13.671.2
10/18891891886890+0.34%9,200187億8212万+1.02%13.691.2
10/17877891876887+1.84%11,500187億1881万+0.8%13.641.2
10/16870877869871+0.11%12,500183億8116万-0.8%13.41.18
10/15880881870870-0.8%16,700183億6005万-0.91%13.381.18
10/12875879869877+0.57%22,900185億778万-0.11%13.491.19
10/11876879870872-1.58%27,700184億226万-0.68%13.411.18
10/10896897886886-0.45%14,100186億9771万+0.91%13.631.2
10/09891891887890-0.11%11,700187億8212万+1.37%13.691.2
10/05893895888891-0.22%12,400188億323万+1.6%13.71.21
10/04888894888893+0.56%11,600188億4543万+1.71%13.731.21
10/03897905888888-1%13,000187億3992万+1.25%13.661.2
10/02900903889897-0.33%16,600189億2985万+2.28%13.81.21
10/01892906890900+1.35%16,300189億9316万+2.74%13.841.22
09/28900900888888-0.22%12,500187億3992万+1.49%13.661.2
09/27900901888890-1%17,300187億8212万+1.71%13.691.2
09/26879902879899+1.47%47,300189億7205万+2.86%13.831.22
09/25882888877886+0.45%54,200186億9771万+1.49%13.631.2
09/21874883874882+0.92%16,500186億1329万+1.03%13.561.19
09/20875876870874+0.11%18,900184億4447万+0.23%13.441.18
09/19870877869873+0.46%19,700184億2336万+0.23%13.431.18
09/18865869861869+0.7%22,500183億3895万-0.23%13.361.18
09/14868872862863-0.35%27,100182億1233万-0.8%13.271.17
09/13857867856866+1.05%12,500182億7564万-0.57%13.321.17
09/12861861854857-0.46%20,300180億8571万-1.61%13.181.16
09/118648658608610%10,400181億7012万-1.15%13.241.17
09/10857864857861+0.58%17,800181億7012万-1.26%13.241.17
09/07860860852856-0.58%17,200180億6460万-1.83%13.161.16
09/06873873860861-1.37%19,000181億7012万-1.37%13.241.17
09/05874876866873+0.23%16,500184億2336万-0.23%13.431.18
09/04873874870871-0.34%9,100183億8116万-0.57%13.41.18
09/03879880873874-0.57%10,500184億4447万-0.34%13.441.18
08/31883889879879-0.57%13,800185億4998万+0.11%13.521.19
08/30894894884884-1.01%12,700186億5550万+0.57%13.61.2
08/29877893874893+2.53%14,100188億4543万+1.48%13.731.21
08/28889891871871-1.69%22,300183億8116万-1.02%13.41.18
08/27884888884886-0.11%7,300186億9771万+0.57%13.631.2
08/24885887884887+0.68%7,900187億1881万+0.68%13.641.2
08/23877883877881+0.46%6,700185億9219万0%13.551.19
08/22880880877877-0.11%6,600185億778万-0.45%13.491.19
08/21874879872878+0.69%7,500185億2888万-0.45%13.51.19
08/208738758708720%5,500184億226万-1.13%13.411.18
08/17867879867872+1.04%10,700184億226万-1.13%13.411.18
08/16852867846863+1.05%17,900182億1233万-2.15%13.271.17
08/15861863854854-0.7%26,000180億2240万-3.28%13.131.16
08/148618668608600%14,000181億4902万-2.71%13.231.16
08/13870870860860-1.6%30,200181億4902万-2.71%13.231.16
08/10865883863874+0.92%35,700184億4447万-1.13%13.441.18