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
01/16933963933952+2.04%19,800562億6320万-0.1%12.690.77
01/15926941923933+0.43%11,700551億4030万-2.3%12.440.76
01/11933937926929-0.85%8,100549億390万-3.13%12.380.75
01/10945946932937-0.95%12,000553億7670万-2.7%12.490.76
01/099479569359460%13,200559億860万-2.07%12.610.77
01/08951956941946-0.53%10,200559億860万-2.37%12.610.77
01/07938954938951+2.7%10,400562億410万-2.06%12.680.77
01/04936940917926-1.59%12,200547億2660万-4.73%12.340.75
2018
12/28913944913941+0.64%15,800556億1310万-3.39%12.540.78
12/27909937909935+5.89%24,000552億5850万-4.1%12.460.78
12/26868898868883+1.85%19,500521億8530万-9.62%11.770.74
12/25895895865867-4.73%26,200512億3970万-11.62%11.560.72
12/21925925881910-2.67%45,300537億8100万-7.71%12.130.76
12/20950956932935-2.81%26,100552億5850万-5.46%12.460.78
12/19944968944962+1.69%21,100568億5420万-2.83%12.820.8
12/18955964946946-2.37%27,000559億860万-4.64%12.610.79
12/17972981966969-1.12%33,900572億6790万-2.61%12.920.81
12/14992992980980-1.11%23,500579億1800万-1.61%13.060.82
12/139841,002984991+0.1%21,800585億6810万-0.6%13.210.82
12/12984999984990+0.92%23,100585億900万-0.8%13.20.82
12/11994994980981-1.7%22,700579億7710万-1.8%13.080.82
12/101,0081,012993998-0.99%24,600589億8180万-0.1%13.30.83
12/071,0081,0211,0041,008+0.1%35,800595億7280万+1%13.440.84
12/061,0081,0129941,007-0.1%22,100595億1370万+1%13.420.84
12/059991,0119911,008+0.5%21,200595億7280万+1.1%13.440.84
12/041,0211,0299961,003-1.86%23,000592億7730万+0.7%13.370.83
12/031,0281,0471,0221,022-0.58%25,900604億20万+2.82%13.620.85
11/301,0121,0281,0111,028+1.08%18,600607億5480万+3.73%13.70.86
11/291,0241,0261,0081,017-0.59%11,400601億470万+3.04%13.560.85
11/289881,0239881,023+3.54%29,800604億5930万+3.86%13.640.85
11/279871,017975988+0.71%20,300583億9080万+0.71%13.170.82
11/261,0301,030980981+0.31%33,400579億7710万+0.1%13.080.82
11/22973985968978+0.72%18,800577億9980万0%13.040.81
11/21984984960971-1.52%25,800573億8610万-0.51%12.940.81
11/20975991975986+0.1%14,800582億7260万+1.23%13.140.82
11/19981991977985+0.41%8,800582億1350万+1.55%13.130.82
11/16979983967981+0.1%15,000579億7710万+1.55%13.080.82
11/15973985968980+1.03%14,800579億1800万+1.77%13.060.82
11/141,0001,002966970-3.87%67,600573億2700万+1.04%12.930.81
11/131,0131,0139901,009-0.39%21,200596億3190万+5.21%13.450.84
11/121,0101,0289931,013+1.5%32,100598億6830万+5.96%13.50.84
11/091,0161,016992998-1.67%28,400589億8180万+4.72%13.30.83
11/081,0111,0361,0111,015+1.1%61,400599億8650万+6.73%13.530.84
11/071,0091,0099961,004-0.5%12,700593億3640万+5.8%13.380.84
11/069851,0129761,009+2.44%30,600596億3190万+6.55%13.450.84
11/05975990966985+0.72%25,700582億1350万+4.23%13.130.82
11/02978982966978-0.1%30,100577億9980万+3.49%13.040.81
11/01997997978979-2.49%21,400578億5890万+3.6%13.050.81
10/319981,0119871,004+0.6%46,000593億3640万+6.13%13.380.84
10/30947998947998+5.05%205,500589億8180万+5.5%13.30.83
10/29956960940950+0.64%34,200561億4500万+0.42%12.660.79
10/26940951934944+1.07%44,800557億9040万-0.21%12.580.79
10/25972972932934-3.91%52,000551億9940万-1.27%12.450.78
10/24928972928972+5.08%39,600574億4520万+2.75%12.960.81
10/23948954920925-2.43%38,700546億6750万-2.12%12.330.77
10/22923950920948+1.61%30,500560億2680万+0.32%12.640.79
10/19919936910933+1.52%41,900551億4030万-1.17%12.440.78
10/18915923914919-0.54%36,200543億1290万-2.65%12.250.76
10/17900926900924+3.24%42,500546億840万-2.12%12.320.77
10/16892900889895+0.34%33,000528億9450万-5.29%11.930.75
10/15902906891892-1.11%45,600527億1720万-5.91%11.890.74
10/12904909896902-0.44%43,500533億820万-5.05%12.020.75
10/11932932905906-3.82%43,400535億4460万-4.83%12.080.75
10/10935947930942+0.75%37,500556億7220万-1.36%12.560.78
10/09936939923935-0.74%58,600552億5850万-2.09%12.460.78
10/05948955942942-0.95%33,800556億7220万-1.36%12.560.78
10/04962962950951+0.42%19,800562億410万-0.42%12.680.79
10/03969969947947-1.25%23,200559億6770万-0.84%12.620.79
10/02975982959959-1.24%33,600566億7690万+0.42%12.780.8
10/01968975963971+0.31%17,700573億8610万+1.78%12.940.81
09/28974985963968-0.51%21,100572億880万+1.68%12.90.81
09/271,0101,017972973-3.85%24,000575億430万+2.53%12.970.81
09/261,0101,0129991,012+0.1%21,100598億920万+6.86%13.490.85
09/259821,0119801,011+2.74%36,600597億5010万+7.32%13.480.85
09/21964985964984+2.5%21,100581億5440万+4.9%13.120.82
09/20954965947960+0.95%23,600567億3600万+2.67%12.80.8
09/19941955941951+1.28%21,700562億410万+1.82%12.680.8
09/18930942928939+0.97%16,700554億9490万+0.64%12.520.79
09/14926934926930+0.43%33,400549億6300万-0.21%12.40.78
09/139229379229260%12,700547億2660万-0.75%12.340.78
09/12930930917926-0.86%13,800547億2660万-0.86%12.340.78
09/11927935920934+1.08%18,500551億9940万-0.21%12.450.78
09/10925948924924-3.25%81,100546億840万-1.7%12.320.77
09/07956957946955-0.52%9,500564億4050万+1.38%12.730.8
09/06949965944960+1.37%10,500567億3600万+1.8%12.80.8
09/05970970945947-1.25%18,900559億6770万+0.32%12.620.79
09/04957961951959+0.21%6,600566億7690万+1.37%12.780.8
09/03949957948957+0.84%8,500565億5870万+1.06%12.760.8
08/31939955939949+0.11%12,000560億8590万0%12.650.79
08/30944950944948+0.74%7,800560億2680万-0.32%12.640.79
08/29937948937941+0.43%7,500556億1310万-1.36%12.540.79
08/28942943937937-0.53%9,300553億7670万-1.99%12.490.78
08/27949949938942+0.32%14,800556億7220万-1.67%12.560.79
08/24919943919939+2.29%12,400554億9490万-2.09%12.520.79
08/23910923910918+0.44%5,600542億5380万-4.47%12.240.77
08/22901916901914+1.44%8,000540億1740万-5.19%12.180.77
08/21908912901901-0.77%15,200532億4910万-6.83%12.010.75
08/20937937908908+0.11%13,400536億6280万-6.49%12.10.76
08/17910913907907-0.22%11,600536億370万-6.88%12.090.76
08/16920920906909-1.73%16,800537億2190万-6.96%12.120.76