株価チャート

2018/09/06～2019/02/06

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
02/06480480464464-2.32%28,900124億9443万-4.13%5.050.44
02/054734844714750%35,700127億9063万-1.86%5.170.45
02/04457475456475+3.49%39,400127億9063万-1.66%5.170.45
02/01468475458459-2.96%38,000123億5979万-4.97%50.43
01/31476478470473+0.21%48,700127億3677万-2.47%5.150.45
01/30489489472472-3.48%31,700127億985万-3.28%5.140.45
01/29488491478489+0.2%20,900131億6762万-0.2%5.330.46
01/28497497486488-0.81%19,700131億4069万-1.01%5.310.46
01/25491503489492+0.2%34,800132億4840万-0.81%5.360.46
01/24473491471491+2.94%27,500132億2147万-1.6%5.350.46
01/23478483474477-1.24%15,900128億4449万-4.98%5.190.45
01/22488488478483-0.21%22,900130億605万-4.36%5.260.46
01/21479488479484+1.68%26,800130億3298万-4.91%5.270.46
01/18480486474476-1.24%40,400128億1756万-7.21%5.180.45
01/17480488472482+1.9%28,300129億7912万-6.95%5.250.46
01/16489491473473-3.27%32,100127億3677万-9.56%5.150.45
01/15473491470489+2.3%33,600131億6762万-7.39%5.330.46
01/11490492475478-3.04%45,200128億7141万-10.49%5.210.45
01/10502502488493-1.79%30,400132億7533万-8.87%5.370.47
01/09504509497502+1.21%37,500135億1768万-8.06%5.470.47
01/08501511496496-2.17%33,500133億5611万-10.14%5.40.47
01/07498513498507+3.26%30,400136億5231万-9.14%5.520.48
01/044904974824910%39,600132億2147万-12.79%5.350.46
2018
12/28504504486491-2.39%32,700132億2147万-13.56%5.350.46
12/27478510473503+9.35%46,600135億4460万-12.22%5.480.47
12/26448470448460+2.45%40,700123億8671万-20.28%5.010.43
12/25440459440449-6.46%58,200120億9051万-22.98%4.890.42
12/21503503470480-6.25%62,100129億2527万-18.64%5.230.45
12/20530531509512-3.76%49,700137億8695万-13.95%5.580.48
12/19527544525532-0.19%36,700143億2551万-11.19%5.790.5
12/18537543530533-3.44%48,200143億5243万-11.61%5.80.5
12/17556565550552-1.95%28,100148億6406万-9.06%6.010.52
12/14581583562563-4.09%40,600151億6026万-7.7%6.130.53
12/13570587570587+3.35%32,400158億653万-4.24%6.390.55
12/12556573556568+3.27%28,700152億9490万-7.64%6.190.54
12/11570574549550-3.34%32,300148億1020万-10.86%5.990.52
12/10582583566569-2.23%27,800153億2183万-8.37%6.20.54
12/07597602581582-2.51%36,200156億7189万-6.73%6.340.55
12/06610610591597-1.97%56,000160億7580万-4.63%6.50.56
12/05610616602609-1.14%32,000163億9894万-3.03%6.630.58
12/04639639613616-2.99%29,800165億8743万-2.07%6.710.58
12/03638643631635-0.16%26,600170億9905万+0.95%6.920.6
11/30642642631636+0.16%21,400171億2598万+1.11%6.930.6
11/29645647635635-0.94%19,300170億9905万+0.95%6.920.6
11/28654656638641-1.08%27,500172億6062万+1.75%6.980.61
11/27635649631648+3.68%27,100174億4911万+2.69%7.060.61
11/26620637620625+0.81%38,400168億2978万-1.26%6.810.59
11/22615624606620+0.98%25,000166億9514万-2.52%6.750.59
11/21611617607614-0.32%18,400165億3357万-3.76%6.690.58
11/20609621603616+0.16%47,600165億8743万-3.9%6.710.58
11/19617620610615+0.16%13,200165億6050万-4.5%6.70.58
11/16620620609614-0.49%22,600165億3357万-4.81%6.690.58
11/15609625608617+0.82%23,200166億1436万-4.64%6.720.58
11/14618629612612+0.33%50,100164億7972万-5.7%6.660.58
11/13627627610610-4.24%70,700164億2586万-6.44%6.640.58
11/12634642626637+0.47%22,700171億5291万-2.9%6.940.6
11/09640646632634-0.94%17,900170億7213万-3.79%6.90.6
11/08639646637640+1.75%20,100172億3369万-3.32%6.970.6
11/07635645627629-1.1%37,700169億3749万-5.27%6.850.59
11/06645645636636-1.4%25,100171億2598万-4.79%6.930.6
11/05631651630645+2.06%43,700173億6833万-3.87%7.020.61
11/02643644616632-0.16%63,700170億1827万-6.37%6.880.6
11/01630649623633-3.21%87,300170億4520万-6.64%6.890.6
10/31652662647654+2.83%82,400176億1068万-4.25%7.120.62
10/30612637610636+2.42%58,900171億2598万-7.29%6.930.6
10/29620642617621+0.16%48,100167億2207万-9.74%6.760.59
10/26638644611620-1.59%48,000166億9514万-10.27%6.750.59
10/25657658628630-6.94%54,000169億6442万-9.09%6.860.59
10/24663677658677+3.04%24,200182億3002万-2.73%7.370.64
10/23681682657657-5.19%36,500176億9146万-5.47%7.150.62
10/22690700677693-0.57%36,600186億6086万-0.29%7.550.65
10/19679700672697+1.46%31,600187億6857万+0.72%7.590.66
10/18698699684687-0.87%30,900184億9929万-0.43%7.480.65
10/17680693675693+3.43%38,700186億6086万+0.73%7.550.65
10/16654670654670+2.45%41,000180億4152万-2.33%7.30.63
10/15667670654654-1.8%35,800176億1068万-4.39%7.120.62
10/12663673661666+0.76%31,700179億3381万-2.49%7.250.63
10/11672682657661-5.16%41,900177億9917万-3.08%7.20.62
10/10697704687697+0.14%37,200187億6857万+2.5%7.590.66
10/09708711690696-2.38%43,700187億4164万+2.65%7.580.66
10/05709719706713+0.14%21,700191億9941万+5.47%7.760.67
10/04701721700712+1.28%29,800191億7248万+5.79%7.750.67
10/03722723703703-1.95%29,100189億3013万+4.77%7.660.66
10/02729730717717-0.55%32,500193億712万+7.17%7.810.68
10/01724728712721-0.28%30,800194億1483万+8.26%7.850.68
09/28730737722723-0.96%21,100194億6869万+9.05%7.870.68
09/27733738727730-0.95%24,100196億5718万+10.77%7.950.69
09/26730739720737+1.24%36,900198億4567万+12.69%8.030.7
09/25700728700728+5.51%60,700196億333万+12%7.930.69
09/21699712689690-0.58%44,800185億8007万+6.65%7.510.65
09/20696698686694+0.43%19,100186億8779万+7.6%7.560.66
09/19699699682691+0.73%37,600186億700万+7.47%7.530.65
09/18663688661686+3.63%44,100184億7236万+6.69%7.470.65
09/14647666647662+2.32%49,500178億2610万+3.12%7.210.63
09/13628650628647+2.37%22,000174億2219万+0.62%7.050.61
09/12644646624632-1.71%38,500170億1827万-2.02%6.880.6
09/11643650639643+0.78%27,800173億1448万-0.62%70.61
09/10636643636638+0.63%21,500171億7984万-1.54%6.950.6
09/07636640621634-0.16%22,100170億7213万-2.31%6.90.6
09/06627640623635+1.11%24,600170億9905万-2.61%6.920.6