株価チャート

2018/08/06~2019/01/09

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
20198/1, 株式分割 1→2
2019
01/091,0181,0371,0181,030+0.05%800143億7352万-1.81%17.130.66
01/081,0161,0301,0161,030+1.28%400143億6654万-1.95%17.120.66
01/071,0231,0331,0161,017+0.3%2,200141億8513万-3.37%16.910.65
01/041,0081,0251,0081,014+0.85%1,800141億4327万-3.93%16.860.65
2018
12/281,0001,0051,0001,005-0.5%2,000140億2465万-4.92%16.710.65
12/271,0051,0121,0011,010+1.97%2,600140億9442万-4.72%16.80.65
12/269851,010985991+0.56%3,000138億2230万-6.73%16.470.64
12/251,0101,010973985-2.48%15,000137億4555万-7.51%16.380.63
12/211,0451,0451,0081,010-3.72%4,800140億9442万-5.43%16.80.65
12/201,0511,0511,0491,049-1.08%15,800146億3866万-1.96%17.450.67
12/191,0731,0731,0611,061-1.44%1,000147億9915万-0.89%17.640.68
12/181,0691,0761,0511,076+0.65%2,400150億1545万+0.56%17.90.69
12/171,0691,0711,0691,0690%1,800149億1776万0%17.780.69
12/141,0801,0801,0691,069-1.02%1,800149億1776万+0.09%17.780.69
12/131,0801,0801,0801,080+0.05%600150億7127万+1.12%17.960.69
12/121,0771,0801,0771,080+2.08%1,000150億6429万+1.17%17.950.69
12/111,0701,0701,0561,058-1.17%1,200147億5728万-0.8%17.590.68
12/101,0821,0821,0701,070-1.06%2,400149億3172万+0.28%17.80.69
12/071,0661,0821,0651,082+1.79%600150億9220万+1.36%17.990.7
12/061,0631,0631,0631,063-0.47%600148億2706万-0.33%17.670.68
12/051,0821,0821,0681,068-1.29%2,000148億9683万+0.23%17.750.69
12/041,0821,0831,0711,082+0.14%800150億9220万+1.55%17.990.7
12/031,0621,0801,0621,080+1.69%10,000150億7127万+1.41%17.960.69
11/301,0701,0701,0611,062-1.62%2,400148億2008万-0.28%17.660.68
11/291,0701,0801,0701,080+0.42%600150億6429万+1.27%17.950.69
11/281,0751,0751,0751,075-0.46%600150億149万+0.94%17.880.69
11/261,0591,0801,0591,080+0.7%600150億7127万+1.41%17.960.69
11/221,0751,0801,0731,073-0.23%2,800149億6660万+0.7%17.840.69
11/211,0751,0801,0561,075+0.56%1,800150億149万+0.94%17.880.69
11/201,0681,0691,0681,069+0.14%3,400149億1776万+0.38%17.780.69
11/191,0511,0681,0511,068+0.52%3,200148億9683万+0.23%17.750.69
11/161,0681,0681,0561,062-0.38%2,800148億2008万-0.38%17.660.68
11/151,0551,0691,0551,066+1.09%2,000148億7590万-0.09%17.730.69
11/141,0511,0551,0511,055+0.43%400147億1542万-1.26%17.540.68
11/131,0511,0541,0501,050-0.19%3,200146億5262万-1.78%17.460.67
11/121,0581,0631,0521,052-0.52%3,200146億8053万-1.77%17.50.68
11/091,0581,0581,0581,058-0.28%800147億5728万-1.44%17.590.68
11/071,0601,0611,0601,061-0.47%400147億9915万-1.26%17.640.68
11/061,0561,0661,0561,066+0.9%4,600148億6892万-0.98%17.720.68
11/051,0561,0561,0561,0560%400147億3635万-1.95%17.560.68
11/021,0501,0781,0501,056-0.85%4,600147億3635万-2.04%17.560.68
10/311,0641,0651,0521,065+0.09%3,200148億6194万-1.39%17.710.68
10/301,0551,0651,0521,064+0.52%1,800148億4799万-1.66%17.70.68
10/291,0591,0591,0591,059+0.05%400147億7124万-2.26%17.60.68
10/261,0591,0591,0581,058-0.42%600147億6426万-2.4%17.60.68
10/251,0751,0751,0601,063-1.16%4,800148億2706万-2.07%17.670.68
10/241,0751,0751,0751,0750%800150億149万-1.01%17.880.69
10/231,0751,0751,0701,075-0.92%4,000150億149万-1.01%17.880.69
10/221,0751,0851,0751,085+0.93%6,800151億4104万-0.09%18.040.7
10/191,0751,0751,0751,0750%2,000150億149万-1.01%17.880.69
10/181,0751,0751,0711,075+0.19%3,600150億149万-1.01%17.880.69
10/171,0751,0751,0711,073-0.14%2,600149億7358万-1.2%17.850.69
10/161,1001,1001,0681,075+0.47%7,000149億9451万-1.06%17.870.69
10/151,0711,0781,0701,070-0.09%2,000149億2474万-1.52%17.790.69
10/121,0811,0811,0701,071-0.97%2,400149億3869万-1.43%17.80.69
10/111,0851,0861,0811,081-0.83%3,000150億8522万-0.46%17.980.69
10/101,0901,0911,0901,090+0.41%1,400152億1081万+0.28%18.130.7
10/091,0931,0931,0861,086-1.18%800151億4802万-0.05%18.050.7
10/051,0841,0991,0841,099+0.78%1,000153億2943万+1.24%18.270.71
10/041,0901,0901,0901,090-0.73%200152億1081万+0.55%18.130.7
10/031,0861,0981,0861,098-0.09%1,400153億2245万+1.39%18.260.71
10/021,0991,0991,0951,099+0.41%800153億3641万+1.57%18.280.71
10/011,0951,0951,0941,095-0.05%1,600152億7361万+1.25%18.20.7
09/281,0881,0951,0851,095+0.69%1,400152億8059万+1.39%18.210.7
09/271,0981,0981,0881,088-0.91%800151億7593万+0.79%18.090.7
09/261,0981,0981,0781,098-0.86%1,600153億1548万+1.81%18.250.71
09/251,1081,1081,1001,107+0.41%5,800154億4805万+2.79%18.410.71
09/211,0901,1031,0901,103+1.61%5,800153億8525万+2.46%18.340.71
09/201,0801,0901,0801,085+0.46%4,600151億4104万+0.93%18.040.7
09/191,0781,0801,0781,080+0.42%2,600150億7127万+0.56%17.960.69
09/181,0781,0801,0751,076-0.42%2,000150億847万+0.14%17.890.69
09/141,0801,0801,0801,080+0.23%1,000150億7127万+0.56%17.960.69
09/131,0851,0851,0781,0780%1,400150億3638万+0.33%17.920.69
09/121,0781,0781,0781,078+0.23%600150億3638万+0.33%17.920.69
09/111,0751,0751,0751,0750%1,400150億149万+0.09%17.880.69
09/101,0751,0751,0751,075+0.09%5,000150億149万+0.09%17.880.69
09/071,0721,0751,0721,074-0.09%2,000149億8754万-0.09%17.860.69
09/061,0751,0751,0751,075-0.05%200150億149万0%17.880.69
09/051,0761,0761,0761,076-0.19%400150億847万-0.05%17.890.69
09/041,0781,0781,0781,078-1.15%200150億3638万+0.14%17.920.69
09/031,0751,0901,0751,090+1.4%5,400152億1081万+1.21%18.130.7
08/311,0691,0751,0691,075+0.7%800150億149万-0.19%17.880.69
08/301,0681,0681,0681,0680%200148億9683万-0.88%17.750.69
08/291,0681,0681,0681,0680%400148億9683万-0.97%17.750.69
08/281,0751,0751,0681,068-0.7%2,800148億9683万-1.07%17.750.69
08/271,0751,0751,0721,075+0.37%2,800150億149万-0.46%17.880.69
08/241,0801,0801,0711,071+0.52%2,600149億4567万-0.83%17.810.69
08/231,0661,0661,0661,066+0.05%200148億6892万-1.43%17.720.68
08/211,0711,0711,0651,065-1.11%2,600148億6194万-1.57%17.710.68
08/201,0721,0771,0721,077+0.47%2,600150億2940万-0.55%17.910.69
08/171,0721,0801,0721,072+0.09%800149億5963万-1.02%17.830.69
08/161,0711,0711,0711,071-0.83%200149億4567万-1.2%17.810.69
08/151,0801,0801,0721,080+0.84%2,600150億7127万-0.37%17.960.69
08/141,0801,0801,0711,071-0.05%1,000149億4567万-1.2%17.810.69
08/131,0751,0761,0721,072-0.37%1,600149億5265万-1.24%17.820.69
08/101,0781,0781,0751,076-0.19%1,400150億847万-0.88%17.890.69
08/091,0771,0781,0751,078+0.09%2,400150億3638万-0.69%17.920.69
08/081,0791,0861,0771,077-0.46%4,000150億2242万-0.87%17.90.69
08/071,0801,0821,0801,0820%2,200150億9220万-0.41%17.990.7
08/061,0831,0841,0801,082-0.32%3,400150億9220万-0.51%17.990.7