株価チャート

2018/08/30~2019/01/30

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
20215/1, 株式分割 1→3
2019
01/30366366349349-4.47%4,80051億8550万-0.19%15.631.07
01/29376376366366-0.18%1,80054億2795万+3.88%16.361.12
01/28362383362366+4.17%6,90054億3785万+3.48%16.391.13
01/25363365352352-3.12%4,20052億2014万-0.94%15.731.08
01/24362363356363+0.93%2,10053億8837万+1.4%16.241.11
01/23350360350360+3.95%1,50053億3889万-0.09%16.091.1
01/22348362346346-4.6%9,90051億3602万-4.42%15.481.06
01/21375375353363-3.29%15,90053億8342万-0.64%16.231.11
01/18388403374375+0.45%17,40055億6650万+1.9%16.781.15
01/17367373367373+4.48%6,60055億4176万+1.17%16.71.15
01/16373373354357+1.9%11,40053億425万-3.94%15.991.1
01/15344354344351+2.04%1,50052億529万-6.24%15.691.08
01/11337350337344+2.38%3,90051億138万-8.84%15.381.06
01/10335341335336+0.6%2,70049億8263万-11.43%15.021.03
01/09333336333334+0.1%5,10049億5294万-12.65%14.931.02
01/08334338333333-0.1%4,80049億4800万-13.42%14.911.02
01/07339339333334+1.01%5,70049億5294万-14%14.931.02
01/04329332327330+0.1%4,50049億346万-15.52%14.781.01
2018
12/28330337329330-0.3%6,60048億9852万-16.46%14.761.01
12/27333348331331+5.3%6,00049億1336万-17.04%14.811.02
12/26320331314314-1.67%18,30046億6596万-21.61%14.060.97
12/25316320309320-4.86%21,00047億4513万-20.87%14.30.98
12/21399399313336-15.72%102,30049億8758万-17.24%15.031.03
12/20430430399399-0.25%11,10059億1780万-2.29%17.841.22
12/19400400398400-0.17%4,20059億3265万-1.8%17.881.23
12/18397401397400+0.25%3,90059億4254万-1.4%17.911.23
12/17400402399399-0.17%5,10059億2770万-1.4%17.871.23
12/14413413392400-4%15,30059億3760万-0.99%17.91.23
12/13413417412417+1.46%2,40061億8500万+3.14%18.641.28
12/12412412410411+0.08%3,90060億9593万+1.9%18.371.26
12/11410410410410-2.84%1,50060億9098万+2.07%18.361.26
12/10434440408422-2.24%12,90062億6911万+5.32%18.91.3
12/07419433419432+2.37%7,80064億1260万+8.27%19.331.33
12/06420429415422-6.22%12,30062億6416万+6.3%18.881.3
12/05407450407450+10.57%12,00066億7980万+13.64%20.131.38
12/04407410407407+0.08%6,30060億4150万+3.3%18.211.25
12/03414415405407-1.37%6,90060億3656万+3.48%18.21.25
11/30404412404412+1.98%90061億2067万+4.12%18.451.27
11/29421421403404-1.54%2,70060億192万+1.34%18.091.24
11/28411417410411-0.16%4,50060億9593万+1.9%18.371.26
11/27411411411411+0.16%1,50061億583万+1.31%18.41.26
11/26433433408411-2.38%6,90060億9593万+0.41%18.371.26
11/22451451398421-3.66%29,70062億4437万+1.86%18.821.29
11/21400468400437+16.03%96,90064億8188万+5.22%19.541.34
11/20409409376376-0.79%12,30055億8629万-9.75%16.841.16
11/19380381379379-1.13%4,50056億3082万-9.9%16.971.17
11/16398401384384+1.41%8,40056億9514万-9.51%17.171.18
11/15379379378378+0.44%90056億1598万-11.6%16.931.16
11/14376377376377+0.62%1,80055億9124万-12.61%16.851.16
11/13378378374374-1.14%2,40055億5660万-13.95%16.751.15
11/12378385378379+0.26%2,10056億2092万-13.74%16.941.16
11/09377386377378-0.61%4,20056億608万-14.75%16.91.16
11/08394397377380-5%12,60056億4072万-14.99%171.17
11/07392408392400+3.72%8,10059億3760万-11.31%17.91.23
11/06382386380386+0.7%7,50057億2483万-15.05%17.261.18
11/05385398377383-0.52%13,50056億8525万-16.56%17.141.18
11/02387393385385-0.09%5,70057億1494万-16.85%17.231.18
11/01383393383385-0.34%7,20057億1988万-17.66%17.241.18
11/01株式分割 1→2
10/31395400381387-3.33%8,40057億3968万-18.08%24.711.44
10/30387402387400+4.99%3,60059億3760万-15.97%25.561.49
10/29427437381381-22.51%24,00056億5556万-20.95%24.351.42
10/26492492488492+0.68%22,80072億9830万+1.17%31.641.85
10/25493493488488-0.71%34,20072億4882万+1.31%31.431.84
10/24492499492492+0.03%12,60073億77万+2.68%31.651.85
10/23494494492492-0.03%12,60072億9830万+3.51%31.641.85
10/22492503492492+0.1%13,20073億77万+4.65%31.651.85
10/19510510491491-0.07%27,00072億9335万+5.66%31.621.85
10/18492492490492+1.17%8,40072億9830万+6.65%31.641.85
10/17470486470486+4.14%13,80072億1418万+6.58%31.281.83
10/16465467462467+0.36%5,40069億2720万+3.24%30.031.76
10/15470470464465+0.18%9,00069億246万+3.79%29.931.75
10/12460465460464-0.25%7,80068億9009万+4.31%29.871.75
10/11467474463465-3.72%16,80069億740万+5.28%29.951.75
10/10478483476483+2.29%8,40071億7460万+10.35%31.111.82
10/09475484473473-0.42%7,20070億1379万+9.12%30.411.78
10/05474475468475+1.32%7,80070億4347万+10.86%30.541.79
10/04480480467468-2.7%12,60069億5194万+10.46%30.141.76
10/03481489480481-1.63%17,40071億4491万+14.88%30.981.81
10/02488495488489-0.1%6,00072億6366万+18.2%31.491.84
10/01494494483490-0.88%6,60072億7108万+19.76%31.521.84
09/28498500484494-0.9%19,80073億3541万+22.32%31.81.86
09/27509512495499+1.42%24,60074億220万+24.98%32.091.88
09/26513513492492-0.54%36,60072億9830万+24.79%31.641.85
09/25530548490494-10.66%89,40073億3788万+26.75%31.811.86
09/21563563503553+15.56%261,00082億1368万+43.35%35.612.08
09/20479479479479+21.07%15,00071億780万+25.68%30.821.8
09/19395396395396+0.85%4,80058億7080万+4.63%25.451.49
09/18392392392392+0.26%3,00058億2132万+3.47%25.241.48
09/14391391391391+3.9%3,00058億647万+3.21%25.171.47
09/13377377377377+0.4%60055億8876万-0.92%24.231.42
09/123753763753750%4,80055億6650万-1.83%24.131.41
09/11375378375375+0.9%6,60055億6650万-2.6%24.131.41
09/10358373358372-3.04%20,40055億1702万-4.21%23.921.4
09/07391391383383-0.43%1,80056億9020万-2.21%24.671.44
09/06375385375385+2.67%8,40057億1494万-2.53%24.781.45
09/05383383375375-1.75%4,20055億6650万-5.78%24.131.41
09/04390390382382+0.79%3,60056億6546万-5.06%24.561.44
09/03367391367379+4.8%31,80056億2092万-6.5%24.371.42
08/31355361355361+1.78%4,20053億6363万-11.65%23.251.36
08/30358358354355-0.75%19,80052億6962万-14.25%22.851.34