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
02/061,6691,6861,6321,677+2.95%497,900399億4228万+9.61%15.191.08
02/051,7501,7571,6201,629-6.97%413,300387億9903万+7.03%14.751.05
02/041,6901,7541,6151,751+4.16%481,000417億479万+15.43%15.861.12
02/011,5741,6981,5541,681+5.86%452,400400億3755万+11.4%15.221.08
01/311,5501,5931,5311,588+4.34%226,400378億2250万+5.37%14.381.02
01/301,5851,5991,5181,522-5.11%265,200362億5053万+0.66%13.780.98
01/291,5571,6251,5181,604+4.63%434,200382億359万+5.74%14.531.03
01/281,4481,5681,4461,533+7.43%365,200365億1253万+0.72%13.880.98
01/251,4231,4681,4211,427-0.9%200,600339億8785万-6.67%12.920.92
01/241,3941,4431,3861,440+1.34%269,500342億9748万-6.49%13.040.92
01/231,4211,4571,3931,421-2%280,100338億4495万-8.38%12.870.91
01/221,4601,4871,4261,450-2.68%261,300345億3566万-7.11%13.130.93
01/211,6291,6381,4811,490-7.68%342,000354億8837万-5.1%13.490.96
01/181,5901,6451,5771,614+3.2%352,100384億4176万+2.02%14.621.04
01/171,4261,5741,4261,564+10.92%434,700372億5088万-1.51%14.161
01/161,4571,4811,3931,410-2.89%188,900335億8295万-11.99%12.770.91
01/151,3931,4551,3891,452+3.35%236,000345億8330万-10.7%13.150.93
01/111,4171,4421,3231,405-1.82%263,500334億6386万-14.8%12.720.9
01/101,5031,5271,4211,431-5.54%226,200340億8312万-14.72%12.960.92
01/091,5711,5851,5081,515-3.5%222,600360億8381万-11.2%13.720.97
01/081,5361,6461,5361,570+1.23%230,800373億9378万-9.25%14.221.01
01/071,5511,5801,4681,551+2.65%451,600369億4125万-11.17%14.051
01/041,4661,5141,4411,511+4.71%243,200359億8854万-14.34%13.680.97
2018
12/281,5791,5971,4051,443-7.91%560,100343億6894万-19.11%13.111.07
12/271,5131,5781,4571,567+5.66%650,700373億2233万-13.14%14.241.17
12/261,5311,5641,3991,483-1.26%668,400353億2164万-18.56%13.471.1
12/251,4531,5311,4071,502-3.9%414,300357億7418万-18.55%13.641.12
12/211,6011,6521,5261,563-3.82%382,100372億2706万-16.06%14.21.16
12/201,6641,6681,6121,625-4.64%336,800387億376万-13.52%14.761.21
12/191,6581,7901,6351,704+3.02%334,000405億8536万-9.79%15.481.27
12/181,7001,7241,6461,654-3.73%190,500393億9447万-12.99%15.031.23
12/171,7061,7381,6421,718+0.12%184,800409億1880万-10.24%15.611.28
12/141,7811,8331,6961,716+0.88%307,900408億7117万-10.95%15.591.28
12/131,7301,7321,6551,701-0.7%230,400405億1390万-12.99%15.451.27
12/121,6751,7151,6201,713+2.76%367,800407億9972万-13.66%15.561.27
12/111,7281,7521,6441,667-1.54%473,300397億410万-17.06%15.141.24
12/101,7291,7741,6761,693-4.3%310,400403億2336万-17.01%15.381.26
12/071,7871,8131,7521,769+0.4%274,200421億3351万-14.54%16.071.32
12/061,8941,9251,7411,762-8.28%472,200419億6678万-16.02%16.011.31
12/051,9361,9551,8771,921-4.24%371,400457億5380万-9.73%17.451.43
12/042,0502,0961,9902,006-1.96%301,200477億7830万-6.48%18.221.49
12/032,1212,1322,0212,046-3.35%277,200487億3101万-5.15%18.591.52
11/302,1792,2052,0582,117-0.56%676,500504億2207万-2.49%19.231.57
11/292,1002,1652,0622,129+0.28%306,200507億788万-2.83%19.341.58
11/281,9742,1401,9742,123+7.38%334,300505億6497万-4.28%19.291.58
11/272,0062,0211,9671,977-1%118,600470億8759万-12.06%17.961.47
11/261,9882,0281,9461,997-0.45%148,600475億6394万-12.64%18.141.49
11/221,9502,0071,9352,006+3.78%148,400477億7830万-13.57%18.221.49
11/211,9551,9911,9291,933-2.91%178,300460億3961万-17.95%17.561.44
11/202,0202,0801,9581,991-3.4%339,700474億2104万-16.87%18.091.48
11/191,9612,0821,9502,061+5.05%350,400490億8827万-15.08%18.721.53
11/161,9701,9891,9411,962-0.51%202,700467億3032万-20.21%17.821.46
11/151,8991,9951,8631,972+4.84%324,900469億6850万-21.12%17.911.47
11/141,9922,0101,8761,881-5.95%390,200448億109万-25.74%17.091.4
11/131,9372,0431,9052,000+1.16%484,000476億3540万-22.27%18.171.49
11/122,1112,1111,9641,977-3.51%477,200470億8759万-24.34%17.961.47
11/092,1702,2182,0122,049-14.98%1,079,000488億246万-22.94%18.611.52
11/082,4532,4622,3822,410-1.27%196,700574億65万-10.81%21.891.79
11/072,3342,4882,3342,441+3.96%323,500581億3900万-10.72%22.171.82
11/062,4032,4432,3342,348-3.69%183,100559億2395万-15.23%21.331.75
11/052,4112,4852,3842,438-0.33%144,700580億6755万-13.45%22.151.81
11/022,4542,5152,4372,446-0.49%202,600582億5809万-14.39%22.221.82
11/012,4652,5132,3902,458-2.27%165,900585億4390万-15.09%22.331.83
10/312,4002,5452,4002,515+7.07%316,600599億151万-13.93%22.851.87
10/302,2762,3742,2322,349+2.58%376,200559億4777万-20.16%21.341.75
10/292,4162,4462,2822,290-4.98%374,600545億4253万-22.71%20.81.7
10/262,5632,6062,4082,410-7.77%564,100574億65万-19.37%21.891.79
10/252,7002,7392,6052,613-6.84%252,000622億3565万-13.19%23.741.94
10/242,8682,8902,7532,805-1.92%80,100668億864万-7.21%25.482.09
10/232,9002,9332,8332,860-2.42%110,900681億1862万-5.58%25.982.13
10/222,8572,9482,8132,931+1.98%80,700698億967万-3.43%26.632.18
10/192,8302,8842,7922,874-0.21%78,200684億5206万-5.49%26.112.14
10/182,9042,9602,8662,880-0.79%72,600685億9497万-5.57%26.162.14
10/172,8712,9202,8452,903+3.94%229,500691億4278万-5.01%26.372.16
10/162,8762,9302,7722,793-2.58%166,200665億2283万-8.67%25.372.08
10/152,9842,9942,8602,867-3.76%116,600682億8534万-6.55%26.042.13
10/122,7793,0002,7792,979+6.28%275,500709億5292万-3.09%27.062.22
10/112,8002,8402,7652,803-3.01%320,200667億6101万-8.82%25.462.08
10/102,9562,9562,8552,890-3.51%372,100688億3315万-6.23%26.252.15
10/093,1003,1002,9562,995-4.16%297,200713億3401万-3.01%27.212.23
10/053,1103,1603,0353,125-0.32%202,300744億3031万+1.13%28.392.32
10/043,1603,2253,1103,135-1.72%200,900746億6848万+1.75%28.482.33
10/033,3253,3253,1553,190-5.06%264,700759億7846万+3.87%28.982.37
10/023,4903,5153,3153,360-4.27%293,700800億2747万+9.88%30.522.5
10/013,4453,5403,4303,510+1.89%163,800845億9180万+15.54%42.343.47
09/283,3703,4753,3403,445+1.47%220,900830億2528万+14.41%41.553.4
09/273,1553,4003,1553,395+8.64%398,100818億2027万+13.93%40.953.35
09/263,0803,1502,9793,125+2.97%224,100753億1321万+5.9%37.693.09
09/252,9103,1202,9053,035+5.68%276,400731億4419万+3.48%36.613
09/212,9302,9712,8392,872-2.28%694,700692億1585万-1.61%34.642.84
09/202,9172,9432,8112,939+0.51%347,200708億3057万+0.96%35.452.9
09/192,8982,9482,7562,924-0.14%560,200704億6906万+0.62%35.272.89
09/182,9562,9862,9262,928-1.61%184,600705億6546万+0.97%35.322.89
09/143,0203,0552,9402,976-0.57%171,000717億2227万+3.08%35.92.94
09/133,0953,1702,9882,993-3.3%207,500721億3198万+4.21%36.12.96
09/123,0653,1102,9213,095-0.16%294,400745億9020万+8.44%37.333.06
09/113,0603,1353,0103,100+2.31%219,800747億1070万+9.66%37.393.06
09/102,9473,0502,9313,030+2.68%165,600730億2369万+8.33%36.552.99
09/073,0253,0352,9372,951-3.09%206,200711億1977万+6.5%35.592.91
09/063,0403,0502,9683,045+1.5%318,600733億8519万+10.85%36.733.01