株価チャート

2018/08/31~2019/01/31

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
01/311,0901,1361,0901,123+3.6%25,00049億5512万+1.91%34.363.29
01/301,1231,1271,0801,084-3.82%30,50047億8304万-1.99%33.173.17
01/291,1211,1271,1011,127+0.54%13,00049億7277万+1.53%34.493.3
01/281,1291,1351,1091,121-0.36%18,40049億4630万+0.63%34.33.28
01/251,1151,1441,1151,125+0.9%15,60049億6395万+0.45%34.423.29
01/241,1031,1171,0951,115+0.36%8,30049億1982万-1.06%34.123.26
01/231,1011,1201,0961,111-1.42%16,50049億217万-1.94%343.25
01/221,1551,1611,1241,127-3.34%20,20049億7277万-0.88%34.493.3
01/211,1441,1931,1411,166+3.92%47,20051億4485万+2.1%35.683.41
01/181,1281,1431,1081,122+0.09%18,80049億5071万-2.09%34.333.28
01/171,1131,1281,1001,121+1.63%14,50049億4630万-2.78%34.33.28
01/161,1181,1251,0971,103-0.27%14,10048億6687万-5%33.753.23
01/151,0861,1161,0771,106+1.84%21,50048億8011万-5.47%33.843.24
01/111,1001,1081,0801,086+0.93%17,10047億9186万-8.12%33.233.18
01/101,1121,1121,0661,076-3.24%20,90047億4774万-9.88%32.923.15
01/091,1131,1531,1031,112+1.28%35,40049億658万-7.95%34.033.25
01/081,1061,1171,0941,098+1.1%29,30048億4481万-9.85%33.63.21
01/071,1021,1051,0781,086+2.36%23,10047億9186万-11.49%33.233.18
01/041,0501,0611,0241,061-1.21%36,00046億8155万-14.16%32.473.11
2018
12/281,0871,0951,0601,074-3.07%20,50047億3891万-13.73%32.863.14
12/271,1231,1231,0741,108+5.83%36,80048億8893万-11.57%33.93.24
12/261,0501,0651,0191,047+2.85%108,70046億1978万-16.77%32.043.06
12/259951,0369851,018-6.09%93,10044億9182万-19.59%31.152.98
12/211,1311,1321,0381,084-5.24%92,80047億8304万-14.98%33.173.17
12/201,1981,2051,1301,144-6.84%138,80050億4778万-10.69%35.013.35
12/191,2041,2391,1831,228+2.93%40,30054億1842万-4.58%37.583.59
12/181,2041,2141,1821,193-3.01%110,70052億6399万-7.81%36.53.49
12/171,2581,2581,2191,230-2.23%27,70054億2725万-5.6%37.643.6
12/141,3001,3071,2561,258-3.08%23,60055億5079万-4.04%38.493.68
12/131,2881,3041,2651,298+2.04%26,70057億2729万-1.44%39.723.8
12/121,2171,2761,2171,272+4.69%35,80056億1257万-3.64%38.923.72
12/111,2431,2601,2081,215-1.78%56,10053億6106万-8.09%37.183.56
12/101,2451,2701,2351,237-2.98%34,20054億5813万-6.71%37.853.62
12/071,3031,3061,2631,275-0.86%24,90056億2581万-4.21%39.013.73
12/061,3191,3271,2731,286-2.87%28,20056億7434万-3.89%39.353.76
12/051,3151,3491,3101,324-1.12%23,70058億4201万-1.12%40.513.87
12/041,3821,3981,3281,339-3.67%39,00059億820万0%40.973.92
12/031,4131,4271,3811,390-1%23,70061億3323万+4.35%42.534.07
11/301,4181,4471,3851,404-0.21%43,60061億9500万+5.88%42.964.11
11/291,3981,4201,3761,407+1.66%52,30063億673万+6.59%43.624.17
11/281,3301,3981,3301,384+4.77%50,50062億364万+5.09%42.914.1
11/271,3371,3371,3081,321+1.07%21,70059億2125万+0.46%40.953.92
11/261,2991,3421,2901,307+1.16%42,80058億5849万-0.83%40.523.88
11/221,2691,2961,2501,292+2.3%26,00057億9126万-2.2%40.053.83
11/211,2221,2701,2031,263+3.36%29,40056億6127万-4.61%39.153.74
11/201,2351,2411,2011,222-2.55%67,80054億7749万-7.98%37.883.62
11/191,2391,2921,2291,254+1.46%42,70056億2092万-5.93%38.883.72
11/161,2701,2831,2251,236-1.51%70,00055億4024万-7.55%38.323.66
11/151,2801,3001,2541,255-1.57%46,10056億2541万-6.48%38.913.72
11/141,4201,4221,2731,275-10.46%139,50057億1506万-5.27%39.533.78
11/131,3401,4301,2991,424+1.79%152,20063億8293万+5.4%44.154.22
11/121,3991,4181,3841,399-2.91%46,80062億7087万+3.48%43.374.15
11/091,4051,4561,3951,441+2.56%47,30064億5913万+6.5%44.674.27
11/081,3881,4341,3881,405+3.08%41,00062億9777万+3.77%43.564.17
11/071,3251,4001,3221,363+2.87%49,30061億951万+0.44%42.254.04
11/061,3241,3431,3011,325+0.08%52,30059億3918万-2.72%41.083.93
11/051,3631,3681,3221,324-2.79%62,60059億3469万-3.36%41.053.93
11/021,4261,4471,3621,362-5.48%102,20061億502万-1.09%42.224.04
11/011,3511,4481,3311,441+9.08%164,40064億5913万+4.42%44.674.27
10/311,3391,3401,2721,321+0.76%47,30059億2125万-4.41%40.953.92
10/301,1511,3181,1511,311+11.67%104,70058億7642万-5.62%40.643.89
10/291,2261,2491,1671,174-4.63%98,60052億6233万-15.78%36.43.48
10/261,2761,2881,2151,231-1.99%89,00055億1783万-12.32%38.163.65
10/251,3001,3011,2521,256-6.27%62,90056億2989万-11.05%38.943.72
10/241,3681,3681,3201,340-0.3%35,20060億641万-5.57%41.543.97
10/231,4001,4001,3421,344-2.75%22,10060億2434万-5.49%41.673.98
10/221,3641,3821,3351,382+0.66%10,50061億9467万-2.88%42.844.1
10/191,3671,3831,3331,373+0.15%19,40061億5433万-3.45%42.564.07
10/181,3741,4051,3641,371-0.44%18,90061億4537万-3.59%42.54.06
10/171,3631,3871,3631,377+2.15%19,20061億7226万-3.23%42.694.08
10/161,3401,3501,3121,348+0.9%21,40060億4227万-5.2%41.794
10/151,3751,3791,3321,336-2.84%39,70059億8848万-6.05%41.423.96
10/121,3221,3841,3221,375+2.61%37,50061億6330万-3.31%42.634.08
10/111,3261,3581,3201,340-5.37%52,00060億641万-5.7%41.543.97
10/101,4341,4561,4061,416-1.26%33,40063億4707万-0.35%43.94.2
10/091,4331,4471,4101,434-0.35%17,50064億2776万+1.06%44.464.25
10/051,4411,4651,4231,439-2.11%23,50064億5017万+1.48%44.614.27
10/041,4661,4861,4411,470-0.07%28,30065億8912万+3.89%45.574.36
10/031,4981,4981,4611,471-1.93%28,60065億9361万+4.18%45.64.36
10/021,5121,5121,4761,500-0.66%42,50067億2360万+6.31%46.54.45
10/011,5131,5361,5031,510+1.21%45,60068億7412万+7.24%47.634.55
09/281,4901,5021,4731,492+2.19%38,20067億9218万+6.19%47.064.5
09/271,4971,5061,4511,460-1.28%40,80066億4650万+4.29%46.054.4
09/261,4921,5061,4741,479-0.67%28,30067億3299万+6.02%46.654.46
09/251,4571,4891,4431,489+2.9%65,60067億7852万+7.12%46.964.49
09/211,4241,4561,4181,447+1.76%40,90065億8732万+4.48%45.644.36
09/201,4331,4331,4031,422-0.28%46,50064億7351万+3.27%44.854.29
09/191,4611,4611,4231,426-1.18%32,40064億9172万+4.01%44.984.3
09/181,4081,4611,3981,443+3.29%80,10065億6911万+5.64%45.514.35
09/141,3961,4081,3741,397+1.53%46,80063億5970万+2.72%44.064.21
09/131,3511,3771,3511,376+1.85%31,70062億6410万+1.4%43.44.15
09/121,3891,3961,3461,351-2.31%31,30061億5029万-0.37%42.614.08
09/111,3911,3961,3651,383-0.29%42,50062億9596万+2.07%43.624.17
09/101,3691,3961,3521,387+1.54%35,70063億1417万+2.59%43.754.18
09/071,3151,3731,3141,366+2.78%53,20062億1857万+1.26%43.084.12
09/061,3351,3411,3161,329-1.63%33,00060億5013万-1.26%41.924.01
09/051,3651,3651,3451,351-0.3%24,90061億5029万+0.37%42.614.08
09/041,3351,3651,3311,355+1.8%21,20061億6850万+0.67%42.744.09
09/031,3671,3671,3191,331-2.99%47,40060億5924万-1.63%41.984.02
08/311,3731,3851,3621,372-1.51%24,40062億4589万+0.88%43.274.14