株価チャート

2018/08/07~2019/01/04

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
01/042,7862,8392,7512,834+1.83%68,700802億9708万-1.94%10.610.85
2018
12/282,7982,8002,7642,783+0.51%58,000788億5207万-3.97%10.420.84
12/272,7302,7772,7262,769+4.14%45,500784億5540万-4.71%10.370.83
12/262,5882,6702,5852,659+2.94%53,400753億3872万-8.84%9.960.8
12/252,6352,6352,5412,583-2.86%77,800731億8537万-11.87%9.670.78
12/212,7002,7022,6482,659-1.77%82,600753億3872万-9.89%9.960.8
12/202,7482,7492,6972,707-1.64%55,100766億9873万-8.73%10.140.81
12/192,7652,7652,7312,752-1.18%72,700779億7373万-7.59%10.310.83
12/182,8452,8502,7682,785-2.52%79,900789億874万-6.79%10.430.84
12/172,9002,9002,8222,857-1.62%80,000809億4875万-4.7%10.70.86
12/142,9382,9432,9002,904-0.89%66,600822億8042万-3.43%10.880.87
12/132,9242,9412,9122,930+1.03%60,700830億1709万-2.79%10.970.88
12/122,9062,9242,8942,900-0.14%47,900821億6709万-3.94%10.860.87
12/112,9672,9712,9022,904-2.12%85,500822億8042万-3.97%10.880.87
12/103,0053,0102,9632,967-1.1%67,200840億6543万-2.08%11.110.89
12/073,0203,0303,0003,000-0.66%43,600850億44万-1.02%11.240.9
12/063,0453,0503,0153,020-0.98%45,900855億6710万-0.4%11.310.91
12/053,0153,0553,0153,050+0.66%38,900864億1711万+0.56%11.420.92
12/043,0453,0453,0253,0300%35,900858億5044万-0.07%11.350.91
12/033,0503,0603,0153,030+0.33%42,400858億5044万-0.03%11.350.91
11/303,0303,0453,0203,020-0.33%43,800855億6710万-0.33%11.310.91
11/293,0503,0503,0203,030+0.5%38,900858億5044万+0.1%11.350.91
11/283,0653,0703,0103,015-1.31%51,900854億2544万-0.36%11.290.91
11/273,0203,0903,0153,055+2%83,400865億5878万+1.03%11.440.92
11/263,0203,0402,9802,995-1.32%53,400848億5877万-1.02%11.220.9
11/222,9923,0452,9883,035+1.23%45,400859億9211万+0.23%11.370.91
11/213,0153,0152,9812,998-1.06%49,600849億4377万-1.02%11.230.9
11/202,9973,0302,9643,030+0.33%54,100858億5044万-0.1%11.350.91
11/193,0453,0653,0153,020-1.79%42,600855億6710万-0.4%11.310.91
11/163,0503,0803,0353,075+1.15%40,600871億2545万+1.45%11.520.92
11/153,0203,0503,0203,040+1.33%38,700861億3377万+0.36%11.390.91
11/143,0053,0152,9923,000-0.33%48,100850億44万-0.99%11.240.9
11/133,0103,0152,9923,010-1.15%61,200852億8377万-0.76%11.270.91
11/123,0353,0553,0203,045-0.65%56,000862億7544万+0.33%11.40.92
11/093,0703,1003,0553,065-0.65%45,400868億4211万+0.86%11.480.92
11/083,0953,1253,0503,085+1.15%63,100874億878万+1.41%11.550.93
11/073,0703,0703,0403,050+0.49%42,700864億1711万+0.2%11.420.92
11/063,0303,0653,0153,035-0.16%39,500859億9211万-0.49%11.370.91
11/053,0203,0653,0003,040+1.16%49,900861億3377万-0.46%11.390.91
11/023,0253,0252,9883,005-0.5%44,200851億4210万-1.89%11.260.9
11/012,9803,0352,9803,020-0.66%49,700855億6710万-1.66%11.310.91
10/313,0203,0503,0203,040+0.66%53,400861億3377万-1.27%11.390.91
10/303,0053,0653,0053,020+0.17%67,800855億6710万-2.2%11.310.91
10/293,0103,0603,0053,015+0.5%85,400854億2544万-2.58%11.290.91
10/262,9803,0152,9563,000+1.32%81,700850億44万-3.26%11.240.9
10/252,9752,9952,9542,961-1.04%56,200838億9543万-4.7%11.090.89
10/242,9723,0102,9652,992+0.5%49,500847億7377万-3.92%11.210.9
10/233,0203,0202,9762,977-3.66%76,100843億4876万-4.46%11.150.9
10/223,0853,1103,0603,090+1.15%28,300875億5045万-0.9%11.570.93
10/193,0353,0553,0003,055-0.16%51,100865億5878万-1.96%11.440.92
10/183,0503,0803,0403,060-0.97%48,000867億44万-1.8%11.460.92
10/173,0203,1003,0203,090+2.49%72,200875億5045万-0.83%11.570.93
10/162,9853,0202,9853,015+1.01%43,800854億2544万-3.15%11.290.91
10/153,0203,0252,9852,985-1.16%58,400845億7543万-4.11%11.180.9
10/123,0503,0653,0103,020-1.47%62,300855億6710万-3.05%11.310.91
10/113,0153,0702,9963,065-0.33%105,800868億4211万-1.64%11.480.92
10/103,1003,1153,0653,075+0.33%31,900871億2545万-1.25%11.520.92
10/093,1303,1303,0453,065-2.39%47,100868億4211万-1.51%11.480.92
10/053,1303,1453,1003,140-0.16%44,000889億6712万+0.87%11.760.94
10/043,1703,1703,1153,145-0.16%44,200891億879万+1.19%11.780.95
10/033,1953,2003,1503,150-0.94%34,700892億5046万+1.51%11.80.95
10/023,1653,2053,1603,180+0.79%44,500901億46万+2.65%11.910.96
10/013,2303,2353,1503,155-3.22%71,100893億9212万+2.07%11.820.95
09/283,2603,3353,2403,260+1.72%88,300923億6714万+5.74%12.210.98
09/273,2253,2353,1753,205-0.62%57,000908億880万+4.4%120.96
09/263,2453,2453,1753,225-0.77%46,100913億7547万+5.43%12.080.97
09/253,2203,2503,2053,250+1.4%95,900920億8381万+6.63%12.170.98
09/213,1653,2053,1353,205+1.75%64,100908億880万+5.5%120.96
09/203,1653,1653,1303,150-0.47%37,300892億5046万+3.93%11.80.95
09/193,1553,1803,1203,165+1.44%62,800896億7546万+4.52%11.850.95
09/183,0453,1303,0453,120+2.46%50,600884億45万+3.17%11.690.94
09/143,0353,0653,0303,045+0.33%56,600862億7544万+0.76%11.40.92
09/133,0203,0753,0203,035+0.17%48,500859億9211万+0.26%11.370.91
09/123,0703,0703,0003,030-0.82%46,200858億5044万-0.07%11.350.91
09/113,0603,1103,0403,055-0.16%77,100865億5878万+0.59%11.440.92
09/103,0553,0703,0403,060+1.16%53,400867億44万+0.53%11.460.92
09/073,0053,0353,0003,025+0.33%42,600857億877万-0.85%11.330.91
09/063,0353,0603,0103,015-0.99%93,400854億2544万-1.47%11.290.91
09/053,0253,0603,0203,045+0.66%41,900862億7544万-0.88%11.40.92
09/043,0303,0403,0053,025+0.17%67,100857億877万-1.85%11.330.91
09/033,0603,0703,0103,020-0.33%47,400855億6710万-2.45%11.310.91
08/313,0803,1003,0303,030-1.78%48,700858億5044万-2.63%11.350.91
08/303,0003,0852,9993,085+2.32%87,300874億878万-1.41%11.550.93
08/292,9873,0352,9813,015-0.33%45,900854億2544万-4.1%11.290.91
08/283,0553,0553,0103,025-0.17%49,400857億877万-4.33%11.330.91
08/273,0053,0552,9913,030+0.66%44,900858億5044万-4.69%11.350.91
08/242,9633,0402,9633,010+1.93%88,600852億8377万-5.85%11.270.91
08/232,9282,9532,9282,953+0.85%46,300836億6876万-8.15%11.060.89
08/222,9202,9302,9052,928-0.07%80,500829億6042万-9.41%10.970.88
08/212,9132,9432,9122,930-0.81%59,100830億1709万-9.9%10.970.88
08/202,9902,9912,9432,954-1.7%76,000836億9709万-9.72%11.060.89
08/173,0003,0202,9413,005-0.33%102,100851億4210万-8.58%11.260.9
08/163,0453,0453,0053,015-1.79%52,300854億2544万-8.58%11.290.91
08/153,0403,0853,0403,070-0.16%39,600869億8378万-7.28%11.50.92
08/143,0503,0753,0253,075-0.16%65,900871億2545万-7.41%11.520.92
08/133,1353,1403,0753,080-2.53%65,700872億6711万-7.54%11.540.93
08/103,1603,1703,1303,160-0.16%59,500895億3379万-5.45%11.840.95
08/093,1503,1953,1503,165+0.64%55,400896億7546万-5.49%11.850.95
08/083,1903,2253,1403,145-2.78%96,300891億879万-6.34%11.780.95
08/073,2303,2453,1903,2350%54,500916億5880万-3.86%12.120.97