株価チャート

2018/08/14～2019/01/11

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
20248/1, 株式分割 1→5
20228/1, 株式分割 1→2
2019
01/11294294287291-1.15%280,000247億8563万-2.9%5.620.63
01/10290296287295+1.1%404,000250億7492万-2.42%5.690.64
01/09289293286292+0.73%245,000248億265万-4.11%5.630.63
01/08288291285289+1.62%280,000246億2397万-5.42%5.580.63
01/07283286281285+1.97%323,000242億3257万-7.83%5.50.62
01/04270280268279+2.38%805,000237億6460万-10.19%5.390.6
2018
12/28274278271273-1.3%173,000232億1153万-13.12%5.260.59
12/27273277273276+4.86%402,000235億1785万-12.53%5.330.6
12/26266267261264+0.42%248,000224億2874万-17.37%5.090.57
12/25270272260263-4.65%532,000223億3515万-18.48%5.070.57
12/21286286272275-6.04%408,000234億2425万-15.29%5.310.6
12/20299299291293-2.66%431,000249億3028万-10.4%5.650.63
12/19297302296301+0.33%418,000256億1097万-8.51%5.810.65
12/18297304295300-0.99%406,000255億2588万-9.37%5.790.65
12/17306309303303-0.98%373,000257億8114万-8.73%5.850.66
12/14315315305306-2.7%472,000260億3640万-8.11%5.90.66
12/13312317312315+0.8%345,000267億5963万-5.84%6.070.68
12/12312318312312+0.65%322,000265億4692万-6.59%6.020.67
12/11315315307310-0.64%304,000263億7674万-7.46%5.980.67
12/10320324312312-3.11%375,000265億4692万-6.87%6.020.67
12/07329329321322-1.08%307,000273億9778万-4.17%6.210.7
12/06327333323326-0.61%473,000276億9558万-3.13%6.280.7
12/05335335324328-2.38%746,000278億6575万-2.53%6.320.71
12/04344346335336-3.03%449,000285億4645万-0.15%6.470.73
12/03349351338346-0.43%444,000294億3985万+2.98%6.680.75
11/30348349347348+0.14%195,000295億6748万+3.73%6.710.75
11/29349352347347-0.57%107,000295億2494万+4.2%6.70.75
11/28352352348349-0.29%142,000296億9511万+5.12%6.730.75
11/27350353349350-0.57%376,000297億8020万+5.74%6.750.76
11/26344358343352+4.45%900,000299億5037万+6.67%6.790.76
11/22338341335337+0.6%424,000286億7407万+2.43%6.50.73
11/21335338333335-0.89%213,000285億390万+2.13%6.460.72
11/20339339335338-0.15%279,000287億5916万+3.05%6.520.73
11/19339342336339-0.29%218,000288億170万+3.52%6.530.73
11/16338344335340+0.15%259,000288億8679万+4.14%6.550.73
11/15338343336339-0.44%462,000288億4425万+3.99%6.540.73
11/14337346337341+1.49%292,000289億7188万+4.45%6.570.74
11/13339340332336-2.19%481,000285億4645万+2.91%6.470.73
11/12335356333343+4.41%1,319,000291億8459万+5.21%6.620.74
11/09325330325329+0.92%276,000279億5084万+0.77%6.340.71
11/08322328322326+1.72%166,000276億9558万-0.15%6.280.7
11/07326327318320-1.69%203,000272億2761万-2.14%6.180.69
11/06329329324326-0.31%93,000276億9558万-0.76%6.280.7
11/05325329322327+0.62%191,000277億8067万-0.76%6.30.71
11/02328330320325-1.07%272,000276億1050万-1.96%6.260.7
11/01326330319328+0.46%246,000279億830万-1.5%6.330.71
10/31328330325327-0.91%171,000277億8067万-2.54%6.30.71
10/30322330322330+2.97%352,000280億3593万-1.93%6.360.71
10/29319331319320+0.47%386,000272億2761万-5.04%6.180.69
10/26319322312319+1.11%516,000270億9998万-5.77%6.150.69
10/25316319307315-1.25%578,000268億218万-7.35%6.080.68
10/24315320311319+2.08%192,000271億4252万-6.45%6.160.69
10/23324324313313-3.4%437,000265億8946万-8.63%6.030.68
10/22324328323324-0.15%192,000275億2541万-5.96%6.240.7
10/19323327320324-0.92%177,000275億6795万-5.81%6.250.7
10/18322329322327+1.71%217,000278億2321万-5.22%6.310.71
10/17321324320322+0.47%249,000273億5524万-6.81%6.20.7
10/16320322317320-0.93%553,000272億2761万-7.51%6.180.69
10/15331331322323-2.56%229,000274億8287万-6.92%6.230.7
10/12329334329332+0.76%244,000282億610万-4.47%6.40.72
10/11333333327329-3.52%405,000279億9338万-5.46%6.350.71
10/10345347336341-1.87%349,000290億1442万-2.01%6.580.74
10/09344356340348+3.27%749,000295億6748万-0.14%6.710.75
10/05337340333337-0.74%398,000286億3153万-3.03%6.490.73
10/04343345335339-1.17%251,000288億4425万-2.31%6.540.73
10/03348350343343-1.86%289,000291億8459万-1.15%6.620.74
10/02360360349350-1.83%302,000297億3765万+0.72%6.740.76
10/01365365354356-3.52%449,000302億9071万+2.89%6.870.77
10/01株式併合 10→1
09/28376378369369-1.2%331,000313億9684万+6.96%7.120.8
09/27378378369374-1.71%675,000317億7972万+8.58%7.210.81
09/26357380357380+5.85%1,205,000323億3279万+11.11%7.330.82
09/25352362352359+0.84%509,000305億4597万+5.9%7.20.81
09/21352362349356+2.89%898,000302億9072万+5.33%7.140.8
09/20354354345346-2.26%309,000294億3985万+2.67%6.940.78
09/19354355348354+1.14%358,000301億2054万+5.36%7.10.8
09/18346355346350+0.86%315,000297億8020万+4.17%7.020.79
09/14346357345347+1.76%714,000295億2494万+3.58%6.960.78
09/13337344336341+1.49%341,000290億1442万+1.79%6.840.77
09/12338340335336-1.18%245,000285億8899万0%6.740.76
09/11340342335340-0.58%449,000289億2933万+0.59%6.820.76
09/10336344336342+1.79%331,000290億9951万+0.29%6.860.77
09/07337339334336-0.59%460,000285億8899万-1.75%6.740.76
09/06336342335338-0.29%337,000287億5916万-2.03%6.780.76
09/05333344333339-0.59%593,000288億4425万-2.31%6.80.76
09/04333345333341+2.4%395,000290億1442万-2.57%6.840.77
09/03339339332333-0.89%354,000283億3373万-5.4%6.680.75
08/31337341336336-1.75%281,000285億8899万-5.35%6.740.76
08/30340345336342+1.18%428,000290億9951万-4.47%6.860.77
08/29332342332338+1.81%244,000287億5916万-6.37%6.780.76
08/28337342331332-1.48%268,000282億4864万-8.54%6.660.75
08/273373403373370%207,000286億7408万-7.92%6.760.76
08/24332338330337+1.81%377,000286億7408万-8.67%6.760.76
08/23329337329331+1.53%460,000281億6356万-11.02%6.640.74
08/22321329319326+1.56%258,000277億3813万-13.07%6.540.73
08/21319325316321+0.31%292,000273億1270万-15.08%6.440.72
08/20334334319320-3.32%388,000272億2761万-16.01%6.420.72
08/173323333293310%163,000281億6356万-13.8%6.640.74
08/16328335325331-0.3%425,000281億6356万-14.47%6.640.74
08/15337339330332-2.06%374,000282億4864万-14.87%6.660.75
08/14336339330339+3.67%598,000288億4425万-13.74%6.80.76