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
01/31141144139141-0.7%68,30019億5101万+2.17%-9.32
01/30146147142142-2.74%55,00019億6485万+2.9%-9.38
01/291441491411460%50,00020億2020万+5.04%-9.65
01/28149150146146-2.01%27,30020億2020万+5.04%-9.65
01/251511511481490%75,30020億6171万+6.43%-9.84
01/24146151146149+0.68%27,80020億6171万+6.43%-9.84
01/23146148144148+0.68%36,00020億4787万+4.96%-9.78
01/22147148146147-1.34%19,30020億3403万+3.52%-9.71
01/211501521451490%80,80020億6171万+4.2%-9.84
01/18152154149149-2.61%60,80020億6171万+3.47%-9.84
01/17148155145153+2%111,50021億1706万+5.52%-10.11
01/16145151141150-3.23%253,30020億7555万+2.74%-9.91
01/15139164138155+13.14%369,00021億4473万+5.44%-10.24
01/11132138132137+3.79%65,60018億9566万-7.43%-9.05
01/10133136132132-3.65%132,40018億2648万-12%-8.72
01/09130138130137+4.58%90,50018億9566万-9.87%-9.05
01/08128133128131+1.55%66,80018億1264万-14.38%-8.66
01/07124130124129+6.61%80,70017億8497万-16.77%-8.52
01/04122123117121-4.72%98,80016億7427万-22.93%-7.99
2018
12/28122127120127+0.79%62,80017億5729万-20.13%-8.39
12/27125130122126+4.13%138,60017億4346万-21.74%-8.33
12/26110124110121+11.01%159,10016億7427万-25.31%-7.99
12/25115116109109-9.17%282,70015億823万-33.54%-7.2
12/21122129112120-5.51%350,90016億6044万-27.71%-7.93
12/20144146124127-13.01%233,00017億5729万-24.4%-8.39
12/19156158146146-8.18%195,30020億2020万-13.61%-9.65
12/18160160152159-0.63%97,90022億8万-6.47%-10.51
12/17158164154160-0.62%97,20022億1392万-6.43%-10.57
12/14167170158161-3.01%80,70022億2775万-6.4%-10.64
12/13167180163166-1.78%291,90022億9694万-4.05%-10.97
12/12168169164169+3.05%60,80023億3845万-2.31%-11.17
12/11168170160164-4.09%112,60022億6926万-5.2%-10.84
12/10176176170171-2.29%75,00023億6612万-1.16%-11.3
12/071781801751750%65,10024億2147万+1.16%-11.56
12/06174180172175+1.16%142,70024億2147万+1.16%-11.56
12/05171177170173-0.57%79,00023億9380万+0.58%-11.43
12/04183183174174-5.43%183,10024億763万+1.16%-11.5
12/03185188181184-1.6%99,00025億4600万+7.6%-12.16
11/30191192180187+0.54%391,40025億8751万+10%-12.36
11/29177201176186+5.68%1,496,90025億7368万+10.06%-12.29
11/28178178175176+0.57%35,60024億3531万+4.14%-11.63
11/27178180172175-1.69%141,50024億2147万+3.55%-11.56
11/26172180169178+5.95%88,50024億6298万+5.33%-11.76
11/22166170160168+1.82%78,40023億2461万-0.59%-11.1
11/21175175165165-1.79%116,10022億8310万-2.94%-10.9
11/20160184156168+5.66%524,20023億2461万-1.75%-11.1
11/19155161155159+0.63%62,60022億8万-7.56%-10.51
11/16162164158158-3.66%69,90021億8624万-8.67%-10.44
11/15162166160164-1.8%65,80022億6926万-5.75%-10.84
11/14173173166167-3.47%60,80023億1077万-4.57%-11.03
11/13174175169173-3.35%68,00023億9380万-1.7%-11.43
11/12179180177179-0.56%38,60024億7682万+1.13%-11.83
11/09178181176180+0.56%44,80024億9066万+1.12%-11.89
11/08180180176179+1.7%56,90024億7682万+0.56%-11.83
11/07176181175176+1.73%127,40024億3531万-1.68%-11.63
11/06173176171173-0.57%122,10023億9380万-3.89%-11.43
11/05168177165174+2.35%183,20024億763万-3.87%-11.5
11/02161170161170+4.29%102,50023億5229万-6.08%-11.23
11/01158164158163+0.62%45,80022億5543万-10.44%-10.77
10/31158162155162+3.85%124,30022億4159万-11.48%-10.7
10/30144158144156+4.7%114,70021億5857万-15.22%-10.31
10/29157160149149-7.45%244,10020億6171万-19.46%-9.84
10/26168175149161-1.83%211,80022億2775万-13.9%-10.64
10/25177180164164-9.39%254,60022億6926万-12.77%-10.84
10/24182183179181-0.55%81,40025億449万-4.23%-11.96
10/231841871811820%77,40025億1833万-4.21%-12.03
10/22183184181182-0.55%26,90025億1833万-4.21%-12.03
10/19185185181183-1.08%104,70025億3217万-4.19%-12.09
10/18187190183185-1.07%110,50025億5984万-3.14%-12.22
10/17186195183187+1.63%288,80025億8751万-2.09%-12.36
10/16185189183184-1.6%71,00025億4600万-3.66%-12.16
10/15189190184187-2.09%86,40025億8751万-2.6%-12.36
10/12180197177191+4.37%168,20026億4286万-0.52%-12.62
10/11186195180183-6.63%418,80025億3217万-5.18%-12.09
10/10196205194196+0.51%239,20027億1205万+1.55%-12.95
10/09199200194195-2.5%142,50026億9821万+0.52%-12.88
10/05194203194200+1.52%379,70027億6740万+2.56%-13.21
10/04199199192197+1.03%412,30027億2588万+1.03%-13.02
10/03207207193195-2.01%620,70026億9821万-0.51%-12.88
10/02225225197199+4.74%2,842,50027億5356万+1.53%-13.15
10/01190192189190-0.52%67,60026億2903万-3.55%-12.55
09/28189191187191+2.14%72,60026億4286万-4.02%-12.62
09/271881891861870%53,00025億8751万-6.03%-12.36
09/261881891861870%40,10025億8751万-6.03%-12.36
09/25190190186187-2.6%80,40025億8751万-6.5%-12.36
09/21189194186192+1.05%84,80026億5670万-4%-12.69
09/20185190183190+1.06%261,20026億370万-5%-12.43
09/19191192186188-1.57%140,90025億7629万-6%-12.3
09/18193196189191-3.54%127,10026億1740万-4.5%-12.5
09/14198207192198+2.59%316,40027億1333万-1%-12.96
09/13189195186193+2.12%133,90026億4481万-3.5%-12.63
09/12191194189189-1.05%127,00025億8999万-5.5%-12.37
09/11195197191191-1.04%92,50026億1740万-4.98%-12.5
09/10190198190193+0.52%88,80026億4481万-4.46%-12.63
09/07194197191192-2.04%160,40026億3111万-5.42%-12.56
09/061952001931960%159,60026億8592万-3.45%-12.83
09/05200202196196-2.97%150,00026億8592万-3.92%-12.83
09/042002041992020%105,00027億6814万-1.46%-13.22
09/03207208200202-3.35%281,40027億6814万-1.46%-13.22
08/31210212208209-0.95%138,40028億6407万+1.46%-13.68