株価チャート

2018/08/16~2019/01/16

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
01/16696967680%121,30039億611万-8.11%-0.5
01/1565696568+4.62%380,20039億611万-9.33%-0.5
01/1167676565-1.52%266,60037億3378万-14.47%-0.48
01/1069696666-5.71%375,50037億9122万-14.29%-0.49
01/0971736870-2.78%631,60040億2099万-11.39%-0.52
01/0867736772+7.46%896,40041億3588万-11.11%-0.53
01/0766686567+6.35%398,10038億4867万-19.28%-0.49
01/0464646263-4.55%342,80036億1889万-25%-0.46
2018
12/2867696566-4.35%554,80037億9122万-23.26%-0.49
12/2767696569+11.29%512,00039億6355万-21.59%-0.51
12/2665656262+1.64%700,30035億6145万-30.34%-0.46
12/2562646161-12.86%1,073,30035億401万-32.97%-0.45
12/2172726670-5.41%1,344,20040億2099万-24.73%-0.52
12/2075777274-1.33%983,70042億5077万-20.43%-0.55
12/1975777575-1.32%266,10043億821万-21.05%-0.55
12/1877807676-6.17%511,00043億6565万-20.83%-0.56
12/1777817681+5.19%442,10046億5287万-16.49%-0.6
12/1479807677-3.75%816,90044億2309万-21.43%-0.57
12/1384857980-4.76%627,40045億9542万-19.19%-0.59
12/1282868284+2.44%396,80048億2519万-16%-0.62
12/1182848182+1.23%353,20047億1031万-18%-0.6
12/1083858181-6.9%720,90046億5287万-19%-0.6
12/0789898487-2.25%905,40049億9752万-13%-0.64
12/0691928889-3.26%576,40051億1241万-11%-0.66
12/05909285920%1,278,70052億8474万-8%-0.68
12/0498988992-6.12%1,672,40052億8474万-8%-0.68
12/031001019798-2.97%866,00056億2939万-2%-0.72
11/3011611693101-14.41%3,545,70058億172万+2.02%-0.74
11/291181211151180%1,284,60067億7825万+20.41%-0.87
11/28110119109118+8.26%2,410,80067億7825万+22.92%-0.87
11/27104111104109+2.83%1,243,10062億6127万+15.96%-0.8
11/26107107103106-0.93%846,80060億8894万+13.98%-0.78
11/22106109103107+0.94%895,60061億4638万+16.3%-0.79
11/21107111104106-3.64%1,367,20060億8894万+17.78%-0.78
11/20105113103110+2.8%2,125,70063億1871万+23.6%-0.81
11/199810995107+12.63%2,421,60061億4638万+21.59%-0.79
11/1692979195+7.95%1,775,80054億5707万+9.2%-0.7
11/1594998888-18.52%3,100,70050億5497万+2.33%-0.65
11/14109111104108-2.7%2,184,70062億382万+27.06%-0.8
11/13105116101111+2.78%3,807,90063億7615万+32.14%-0.82
11/1210010898108+4.85%2,753,70062億382万+30.12%-0.8
11/09115122100103-1.9%11,459,20059億1661万+25.61%-0.76
11/08108115101105+23.53%17,721,50060億3149万+31.25%-0.77
11/0784868285+3.66%232,00048億8264万+7.59%-0.63
11/0682847982-2.38%801,60047億1031万+3.8%-0.6
11/0587888284-5.62%1,021,00048億2519万+6.33%-0.62
11/0290928789-1.11%742,00051億1241万+14.1%-0.66
11/0187938690+2.27%1,837,40051億6985万+15.38%-0.66
10/3186908288+6.02%1,074,90050億5497万+14.29%-0.65
10/3089918283-8.79%2,339,80047億6775万+7.79%-0.61
10/2981937891+18.18%6,703,40052億2729万+19.74%-0.67
10/2689927677+4.05%7,459,30044億2309万+1.32%-0.57
10/25747472740%143,50042億5077万-1.33%-0.55
10/2473757374+1.37%93,40042億5077万-1.33%-0.55
10/2376767373-3.95%188,30041億9332万-2.67%-0.54
10/2275777576+1.33%44,80043億6565万+1.33%-0.56
10/1975767475-2.6%307,10043億821万0%-0.55
10/18797976770%120,90044億2309万+2.67%-0.57
10/17787875770%305,70044億2309万+2.67%-0.57
10/1678787577-1.28%329,20044億2309万+2.67%-0.57
10/1572827278+9.86%1,158,50044億8054万+4%-0.58
10/1273757071-2.74%652,50040億7844万-5.33%-0.52
10/1175777273-6.41%617,40041億9332万-2.67%-0.54
10/1081837878-6.02%855,10044億8054万+4%-0.58
10/0976857583+9.21%1,948,50047億6775万+10.67%-0.61
10/05757774760%170,20043億6565万+2.7%-0.56
10/0474767476+2.7%21,30043億6565万+2.7%-0.56
10/0376767474-2.63%21,30042億5077万0%-0.55
10/0275767576+2.7%29,80043億6565万+2.7%-0.56
10/0175767474-1.33%17,60042億5077万0%-0.55
09/28757674750%30,20043億821万0%8.30.53
09/2775767575-1.32%25,00043億821万0%8.30.53
09/26767675760%77,30043億6565万+1.33%8.410.53
09/2574777476+4.11%150,30043億6565万+1.33%8.410.53
09/2174747373-1.35%15,60041億9332万-2.67%8.070.51
09/2074747374+1.37%27,20042億5077万-1.33%8.180.52
09/1973747273+1.39%49,40041億9332万-2.67%8.070.51
09/1873747272-1.37%45,60041億3588万-4%7.960.51
09/1473747373+1.39%36,70041億9332万-2.67%8.070.51
09/1374747272-2.7%26,20041億3588万-4%7.960.51
09/1273747274+1.37%74,00042億5077万-1.33%8.180.52
09/1174747273-1.35%60,30041億9332万-1.35%8.070.51
09/10737473740%19,70042億5077万0%8.180.52
09/0773747274+2.78%43,90042億5077万0%8.180.52
09/0676767272-5.26%351,30041億3588万-2.7%7.960.51
09/0577787676-2.56%47,50043億6565万+2.7%8.410.53
09/0475807578+5.41%721,60044億8054万+5.41%8.630.55
09/0376767474-1.33%46,60042億5077万0%8.180.52
08/3175757475-1.32%17,00043億821万+1.35%8.30.53
08/30767774760%179,60043億6565万+2.7%8.410.53
08/2976767576+1.33%2,80043億6565万+4.11%8.410.53
08/2876767575-1.32%36,80043億821万+2.74%8.30.53
08/27767675760%25,90043億6565万+4.11%8.410.53
08/2475767576+1.33%6,70043億6565万+4.11%8.410.53
08/23757574750%34,30043億821万+2.74%8.30.53
08/2276767475-1.32%65,90043億821万+2.74%8.30.53
08/2176767676-1.3%29,30043億6565万+5.56%8.410.53
08/2076777477+2.67%69,40044億2309万+6.94%8.520.54
08/17757674750%62,40043億821万+4.17%8.30.53
08/16757573750%110,10043億821万+4.17%8.30.53