株価チャート

2018/08/28~2019/01/28

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
01/282,1152,1152,1002,109-0.28%7,900220億7850万+0.29%12.660.85
01/252,1142,1212,1142,115+0.09%2,800221億4132万+0.48%12.690.85
01/242,1262,1452,1112,113-0.28%2,700221億2038万+0.28%12.680.85
01/232,1192,1332,1192,119-0.75%2,500221億8319万+0.52%12.720.85
01/222,1432,1492,1302,135-0.37%2,600223億5069万+1.28%12.810.86
01/212,1472,1632,1362,143+0.33%4,200224億3444万+1.66%12.860.86
01/182,1472,1542,1212,136+0.05%4,000223億6116万+1.33%12.820.86
01/172,1462,1592,1212,135+0.23%3,100223億5069万+1.14%12.810.86
01/162,1452,1512,1212,130-0.84%3,100222億9835万+0.8%12.780.86
01/152,1572,1592,1422,148+0.14%5,000224億8678万+1.51%12.890.86
01/112,1422,1542,1182,145+0.28%5,300224億5538万+1.23%12.870.86
01/102,0842,1412,0842,139+2.64%7,400223億9257万+0.8%12.840.86
01/092,0732,1132,0502,084-0.29%6,100218億1679万-1.88%12.510.84
01/082,0852,1072,0852,090+0.29%4,100218億7960万-1.79%12.540.84
01/072,1192,1512,0662,084-0.14%5,700218億1679万-2.3%12.510.84
01/042,0512,1052,0502,087+0.29%8,200218億4819万-2.39%12.530.84
2018
12/282,1092,1152,0762,081-2.3%6,600217億8538万-2.85%12.490.84
12/272,1002,1302,0672,130+5.71%8,700222億9835万-0.75%12.780.86
12/261,9782,0441,9782,015+2.91%7,600210億9445万-6.19%12.090.81
12/251,9892,0211,9001,958-4.07%16,200204億9773万-9.1%11.750.79
12/212,0102,0932,0022,041-0.83%10,800213億6663万-5.55%12.250.82
12/202,1112,1132,0572,058-2.51%8,100215億4460万-4.9%12.350.83
12/192,1202,1432,1112,111-0.98%7,800220億9944万-2.67%12.670.85
12/182,1422,1422,1202,132-0.47%6,400223億1928万-1.8%12.80.86
12/172,1502,1542,1312,142-0.93%4,700224億2397万-1.43%12.860.86
12/142,1532,1682,1432,162-0.23%9,100226億3335万-0.55%12.980.87
12/132,1392,1752,1332,167+1.88%6,200226億8569万-0.32%13.010.87
12/122,1402,1772,1252,127-0.09%12,300222億6694万-2.12%12.770.85
12/112,1402,1532,1202,129+0.61%3,900222億8788万-2.07%12.780.86
12/102,1762,1762,1162,116-2.17%7,900221億5179万-2.67%12.70.85
12/072,1952,1952,1452,163-1.23%5,200226億4381万-0.55%12.980.87
12/062,2052,2052,1702,190-0.68%4,400229億2647万+0.74%13.140.88
12/052,1762,2172,1762,205+0.46%4,500230億8350万+1.52%13.230.89
12/042,2402,2402,1952,195-1.22%5,900229億7881万+1.25%13.170.88
12/032,2482,2482,1982,222-0.27%5,100232億6147万+2.73%13.340.89
11/302,1902,2342,1722,228+1.74%5,100233億2428万+3.29%13.370.9
11/292,1992,2252,1812,190+0.37%3,700229億2647万+1.81%13.140.88
11/282,2142,2142,1562,182-1.67%3,500228億4272万+1.49%13.10.88
11/272,1962,2302,1892,219+1.05%6,000232億3006万+3.35%13.320.89
11/262,2252,2262,1462,196-0.05%9,800229億8928万+2.33%13.180.88
11/222,1392,2002,1392,197+1.52%10,700229億9975万+2.52%13.190.88
11/212,1662,1672,1352,164-0.87%3,500226億5428万+1.03%12.990.87
11/202,1342,1872,1342,183+0.46%2,900228億5319万+1.96%13.10.88
11/192,1442,1732,1442,173+1.73%1,800227億4850万+1.64%13.040.87
11/162,1322,1362,1202,136+0.75%1,400223億6116万+0.05%12.820.86
11/152,1712,1762,1162,120-2.21%5,400221億9366万-0.75%12.720.85
11/142,1962,2102,1682,168+0.18%8,900226億9616万+1.4%13.010.87
11/132,1822,1872,1402,164-0.87%3,500226億5428万+1.07%12.990.87
11/122,1802,1912,1492,183+0.14%6,100228億5319万+1.82%13.10.88
11/092,1492,1822,1292,180+1.63%6,000228億2178万+1.58%13.080.88
11/082,1452,1562,1382,1450%4,700224億5538万-0.19%12.870.86
11/072,1502,1722,1432,145-0.09%10,700224億5538万-0.42%12.870.86
11/062,1392,1532,1252,147+0.37%4,400224億7632万-0.6%12.890.86
11/052,1052,1472,1052,139+0.47%4,800223億9257万-1.2%12.840.86
11/022,1492,1582,1012,129-1.39%9,900222億8788万-1.89%12.780.86
11/012,1502,2352,0712,159+1.03%24,800226億194万-0.74%12.960.87
10/312,1002,1442,0982,137+1.76%16,400223億7163万-1.97%12.830.86
10/302,0522,1002,0522,100+1.94%11,400219億8429万-3.89%12.60.84
10/292,0902,1122,0602,060-0.96%7,600215億6554万-5.89%12.360.83
10/262,1052,1082,0762,080-0.24%9,200217億7491万-5.2%12.480.84
10/252,1132,1202,0832,085-2.98%10,900218億2726万-5.14%12.510.84
10/242,1192,1492,1162,149+1.56%7,900224億9725万-2.36%12.90.86
10/232,1862,1862,1152,116-3.07%5,600221億5179万-3.86%12.70.85
10/222,1382,1862,1202,183+2.25%8,400228億5319万-0.82%13.10.88
10/192,1602,1602,1292,135-1.66%4,400223億5069万-2.87%12.810.86
10/182,1412,1712,1332,171+1.5%7,800227億2756万-1.23%13.030.87
10/172,1142,1562,1102,139+1.23%5,800223億9257万-2.6%12.840.86
10/162,1002,1202,0852,113+0.52%5,300221億2038万-3.69%12.680.85
10/152,1562,1562,1022,102-2.05%6,300220億522万-4.15%12.620.84
10/122,1702,1792,1402,146-1.11%6,800224億6585万-2.1%12.880.86
10/112,1522,2042,1522,170-3.13%10,000227億1710万-0.91%13.020.87
10/102,2562,2592,2312,240+0.22%5,700234億4991万+2.42%13.440.9
10/092,2312,2472,2132,235-0.22%6,700233億9756万+2.43%13.410.9
10/052,2712,2712,2382,240-1.41%5,100234億4991万+2.85%13.440.9
10/042,2832,2832,2512,272+0.4%4,800237億8490万+4.56%13.640.91
10/032,2632,2762,2632,263-0.66%5,300236億9069万+4.43%13.580.91
10/022,2732,2842,2632,278+0.04%8,300238億4772万+5.41%13.670.92
10/012,2992,3002,2632,277+0.26%4,900238億3725万+5.71%13.670.92
09/282,2482,2712,2412,271+0.26%3,800237億7444万+5.78%13.630.91
09/272,2932,2942,2492,265-0.66%7,500237億1162万+5.89%13.590.91
09/262,2662,2942,2522,280+0.62%7,600238億6865万+6.99%13.680.92
09/252,2142,3002,1882,266+3.09%23,700237億2209万+6.79%13.60.91
09/212,2002,3252,1892,198+0.64%25,800230億1022万+3.88%13.190.88
09/202,1842,1842,1772,184+0.05%4,800228億6366万+3.36%13.110.88
09/192,1802,1832,1652,183+1.16%4,200228億5319万+3.36%13.10.88
09/182,1372,1602,1362,158+1.03%5,100225億9147万+2.18%12.950.87
09/142,1212,1372,1152,136+0.71%11,000223億6116万+1.14%12.820.86
09/132,1192,1372,1002,121+0.47%3,200222億413万+0.24%12.730.85
09/122,1302,1302,0992,111-0.89%2,300220億9944万-0.47%12.670.85
09/112,1152,1322,0942,130+0.38%4,800222億9835万+0.19%12.780.86
09/102,0982,1222,0892,122+1.43%5,500222億1460万-0.38%12.740.85
09/072,0732,1132,0652,092+0.43%8,300219億54万-1.97%12.560.84
09/062,0902,0902,0822,083-0.38%2,900218億632万-2.66%12.50.84
09/052,0862,1032,0752,091+0.24%8,900218億9007万-2.65%12.550.84
09/042,1042,1042,0742,086-0.86%7,400218億3772万-3.29%12.520.84
09/032,1072,1082,0962,104-0.19%3,600220億2616万-2.95%12.630.85
08/312,1072,1222,0912,108-0.71%4,500220億6804万-3.21%12.650.85
08/302,1262,1282,1162,123-0.09%2,900222億2507万-2.93%12.740.85
08/292,1242,1292,1072,125+0.47%4,900222億4600万-3.19%12.750.85
08/282,1262,1322,1052,115-0.52%4,000221億4132万-3.99%12.690.85