株価チャート

2018/09/05~2019/02/05

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
20222/1, 株式分割 1→2
2019
02/052,4232,4982,4232,493+2.68%11,200182億9109万+0.06%161.06
02/042,3732,4432,3732,428+2.32%9,800178億1409万-2.2%15.581.03
02/012,3802,3952,3232,373-1.45%17,000174億1047万-4.37%15.231.01
01/312,4602,4702,4082,408-2.13%12,400176億6732万-3.2%12.11.05
01/302,4782,4982,4502,460-1.01%17,800180億5259万-1.32%12.371.08
01/292,5002,5002,4752,485-1.39%29,800182億3605万-0.6%12.491.09
01/282,5052,5202,4852,520-0.2%87,400184億9289万+0.52%12.671.1
01/252,5002,5452,5002,525+0.4%15,400185億2959万+0.52%12.691.11
01/242,5002,5152,4982,5150%12,600184億5620万-0.12%12.641.1
01/232,5002,5302,5002,515-0.79%10,200184億5620万-0.4%12.641.1
01/222,5402,5552,5302,535-0.2%11,200186億297万+0.24%12.741.11
01/212,5302,5452,5302,5400%11,600186億3966万+0.24%12.771.11
01/182,5102,5402,5102,540+0.79%11,200186億3966万+0.04%12.771.11
01/172,5752,5852,5152,520-0.2%11,200184億9289万-0.98%12.671.1
01/162,5402,5602,5252,525-0.59%6,200185億2959万-1.06%12.691.11
01/152,5152,5402,5002,540+0.99%5,800186億3966万-0.66%12.771.11
01/112,5152,5252,5102,515-0.79%5,000184億5620万-1.91%12.641.1
01/102,5102,5402,5102,5350%8,600186億297万-1.44%12.741.11
01/092,4932,5502,4932,535+1.71%7,400186億297万-1.86%12.741.11
01/082,4782,5402,4752,493+1.22%7,400182億9109万-3.88%12.531.09
01/072,5402,5502,4602,463+0.92%10,200180億7093万-5.47%12.381.08
01/042,4082,4482,3782,440-2.4%14,400179億582万-6.83%12.271.07
2018
12/282,4652,5202,4582,500-2.53%10,000183億4613万-5.16%12.571.09
12/272,3552,5652,3552,565+10.8%13,400188億2312万-3.06%12.91.12
12/262,2632,3532,2602,315+2.21%11,200169億8851万-12.74%11.641.01
12/252,3982,3982,2632,265-5.92%14,600166億2159万-15.14%11.390.99
12/212,5002,5002,4032,408-3.89%14,200176億6732万-10.4%12.11.05
12/202,5752,5752,5052,505-2.72%9,400183億8282万-7.19%12.591.1
12/192,6152,6152,5702,575-1.9%6,000188億9651万-4.88%12.951.13
12/182,6452,6452,6102,625-0.94%7,600192億6343万-3.21%13.21.15
12/172,6552,6552,6002,650-0.19%8,000194億4689万-2.47%13.321.16
12/142,6652,6902,6552,655-0.75%10,200194億8359万-2.43%13.351.16
12/132,7102,7152,6752,675-0.93%9,800196億3035万-1.8%13.451.17
12/122,6252,7252,6252,700+3.25%9,800198億1382万-0.95%13.571.18
12/112,6502,6552,6152,615-1.32%5,400191億9005万-4.11%13.151.14
12/102,7152,7152,6502,650-0.93%5,600194億4689万-2.93%13.321.16
12/072,6902,7002,6752,675-0.56%4,800196億3035万-2.12%13.451.17
12/062,6802,6952,6602,690+0.37%7,600197億4043万-1.61%13.521.18
12/052,6252,6952,6252,680+1.13%9,800196億6705万-2.08%13.471.17
12/042,7152,7302,6502,650-2.21%14,200194億4689万-3.21%13.321.16
12/032,7352,7452,7102,710-0.91%8,400198億8720万-1.02%13.621.19
11/302,7902,7902,7252,735-1.97%7,200200億7066万-0.11%13.751.2
11/292,8052,8102,7752,790-0.53%3,000204億7428万+1.94%14.031.22
11/282,7802,8352,7802,805+0.54%5,000205億8435万+2.48%14.11.23
11/272,7902,8452,7752,790-0.89%5,200204億7428万+2.09%14.031.22
11/262,8252,8252,8052,815-1.23%2,400206億5774万+3.04%14.151.23
11/222,8252,8502,7952,850+3.26%6,800209億1458万+4.43%14.331.25
11/212,7252,7602,7252,760+1.28%4,000202億5412万+1.32%13.881.21
11/202,7602,7602,7202,725+0.18%3,600199億9728万0%13.71.19
11/192,7102,7552,7102,720+0.37%2,400199億6058万-0.22%13.671.19
11/162,7402,7402,7052,710-0.55%2,200198億8720万-0.62%13.621.19
11/152,7002,7452,7002,725+0.74%2,400199億9728万-0.18%13.71.19
11/142,7102,7102,7052,7050%2,400198億5051万-1.06%13.61.18
11/132,7402,7402,7052,705-1.64%2,600198億5051万-1.42%13.61.18
11/122,7152,7502,7152,750+0.73%3,200201億8074万-0.07%13.831.2
11/092,7402,7502,7102,730-0.36%3,600200億3397万-1.12%13.731.19
11/082,7152,7502,7152,740+0.92%3,600201億735万-1.19%13.781.2
11/072,7252,7502,7052,715-0.37%4,800199億2389万-2.48%13.651.19
11/062,7052,7552,7052,725+0.74%4,800199億9728万-2.54%13.71.19
11/052,7052,7252,7052,705-0.18%4,400198億5051万-3.67%13.61.18
11/022,7002,7252,7002,710+0.37%5,400198億8720万-3.93%13.621.19
11/012,7652,8002,6902,700-2.35%6,400198億1382万-4.76%13.571.18
10/312,7502,7852,7402,765+2.03%7,000202億9081万-3.02%13.91.21
10/302,6302,7402,6302,710+1.88%18,000198億8720万-5.38%13.621.19
10/292,6802,7102,6602,660-1.48%5,400195億2028万-7.51%13.371.16
10/262,7252,7702,6952,700-0.74%8,000198億1382万-6.54%13.571.18
10/252,7952,7952,7002,720-1.98%11,800199億6058万-6.17%13.671.19
10/242,7102,7802,7102,775+2.4%4,800203億6420万-4.48%13.951.21
10/232,7952,8202,7102,710-2.17%7,200198億8720万-6.81%13.621.19
10/222,7702,7852,7502,770+0.91%2,800203億2751万-4.81%13.931.21
10/192,7602,7702,7352,745+1.29%4,600201億4405万-5.7%13.81.2
10/182,8102,8402,7002,710-3.04%8,200198億8720万-6.78%13.621.19
10/172,7402,7952,7402,795+2.01%3,600205億1097万-3.72%14.051.22
10/162,7552,7602,7352,740-0.18%5,400201億735万-5.32%13.781.2
10/152,8052,8052,7202,745-2.14%10,600201億4405万-4.89%13.81.2
10/122,8002,8802,8002,805-0.71%10,200205億8435万-2.67%14.11.23
10/112,8252,8502,8152,825-4.24%13,400207億3112万-1.94%14.21.24
10/102,8902,9902,8902,950+2.08%7,800216億4843万+2.47%14.831.29
10/092,9252,9452,8652,890-2.86%6,600212億812万+0.49%14.531.26
10/052,9802,9852,9602,975-1.98%6,800218億3189万+3.62%14.961.3
10/043,0103,0352,9703,035+0.83%4,800222億7220万+6.01%15.261.33
10/033,0203,0453,0003,010-0.33%5,800220億8874万+5.5%15.131.32
10/023,0253,0553,0203,020-0.17%4,200221億6212万+6.04%15.181.32
10/013,0453,0653,0203,025-0.66%3,000221億9881万+6.51%15.211.32
09/283,0853,0853,0103,045-0.49%3,000223億4558万+7.56%15.311.33
09/273,0953,0953,0603,060-0.97%4,000224億5566万+8.55%15.381.34
09/263,0903,0903,0253,090-0.32%6,200226億7581万+10.16%15.541.35
09/253,0253,1003,0103,100+2.99%12,200227億4920万+10.95%15.591.36
09/212,9503,0252,9503,010+1.35%13,000220億8874万+8.08%15.131.32
09/202,9652,9702,9552,970+0.17%6,400217億9520万+6.8%14.931.3
09/192,9152,9652,9002,965+3.49%11,400217億5851万+6.65%14.911.3
09/182,8552,8702,8452,865+0.7%8,200210億2466万+3.13%14.41.25
09/142,7702,8502,7702,845+2.71%15,600208億7789万+2.34%14.31.25
09/132,7802,7952,7502,770-0.36%7,400203億2751万-0.57%13.931.21
09/122,7052,7902,6252,780+4.71%20,000204億89万-0.61%13.981.22
09/112,6302,6652,6302,655+1.53%9,000194億8359万-5.48%13.351.16
09/102,5652,6252,5652,615+1.95%7,400191億9005万-7.5%13.151.14
09/072,5152,5652,5152,565+0.98%10,400188億2312万-9.94%12.91.12
09/062,5952,6002,5352,540-4.15%15,400186億3966万-11.56%12.771.11
09/052,7352,7352,6502,650-4.33%22,000194億4689万-8.56%13.321.16