株価チャート

2018/08/21~2019/01/21

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
01/21820822783783-4.51%12,30089億2620万+3.85%12.130.99
01/18832832818820-1.56%4,60093億4800万+8.47%12.71.04
01/17823834823833+1.22%2,10094億9620万+10.04%12.91.05
01/16839841820823-2.14%4,90093億8220万+8.58%12.751.04
01/15839841835841+0.12%4,40095億8740万+10.66%13.021.06
01/11829850824840+1.82%5,80095億7600万+10.24%13.011.06
01/10834850823825-1.79%8,10094億500万+7.98%12.781.04
01/09827877818840+3.32%28,30095億7600万+9.66%13.011.06
01/08771827763813+7.54%20,50092億6820万+5.86%12.591.03
01/07692767692756+13.34%25,80086億1840万-1.95%11.710.96
01/04655669655667-0.45%9,40076億380万-14.16%10.330.84
2018
12/28676680670670-0.89%3,00076億3800万-14.87%10.380.85
12/27661676659676+7.3%5,80077億640万-15.18%10.470.85
12/26615636615630+3.62%10,60071億8200万-21.84%9.760.8
12/25606622600608-7.88%22,30069億3120万-25.58%9.420.77
12/21673673640660-1.79%12,10075億2400万-20.29%10.220.83
12/20714715671672-6.8%12,60076億6080万-20%10.410.85
12/19723723710721-0.41%9,80082億1940万-15.28%11.170.91
12/18760760720724-6.82%8,90082億5360万-16.4%11.210.91
12/17770780763777+0.52%7,90088億5780万-11.7%12.030.98
12/14784784770773-3.98%9,70088億1220万-13.15%11.970.98
12/13764820745805+5.64%21,90091億7700万-10.46%12.471.02
12/12775775758762+2.28%9,50086億8680万-15.99%11.80.96
12/11797805745745-6.52%24,50084億9300万-18.67%11.540.94
12/10819842797797-2.8%6,70090億8580万-13.93%12.341.01
12/07840844818820-2.38%8,60093億4800万-12.21%12.71.04
12/06870870839840-2.89%3,90095億7600万-10.73%13.011.06
12/05867868854865-0.35%2,30098億6100万-8.47%13.41.09
12/04891893868868-2.58%13,20098億9520万-8.25%13.441.1
12/03887900887891+0.56%5,700101億5740万-5.91%13.81.13
11/30889898880886-0.34%5,100101億40万-6.64%13.721.12
11/29892899889889+0.45%4,800101億3460万-6.72%13.771.12
11/28900900885885-1.56%10,100100億8900万-7.62%13.711.12
11/27918918891899-0.55%7,100102億4860万-6.74%13.921.14
11/26925925902904-0.66%2,100103億560万-6.8%141.14
11/229389399019100%3,600103億7400万-6.76%14.091.15
11/21894910888910+0.22%3,100103億7400万-7.24%14.091.15
11/20896912890908+1%3,300103億5120万-7.72%14.061.15
11/19896911890899-0.11%6,800102億4860万-8.82%13.921.14
11/16955968900900-5.26%13,600102億6000万-9%13.941.14
11/15938955935950-0.52%14,700108億3000万-4.33%14.711.2
11/141,0071,014938955-11.57%57,500108億8700万-3.92%14.791.21
11/131,0431,0891,0281,080+0.65%28,600123億1200万+8.43%16.731.36
11/121,0551,0731,0401,073+3.37%19,200122億3220万+7.95%16.621.36
11/099991,0399991,038+3.18%8,100118億3320万+4.64%16.081.31
11/089851,0079851,006+2.13%6,500114億6840万+1.21%15.581.27
11/079939939739850%4,600112億2900万-1.2%15.251.24
11/061,0001,000965985-1.5%5,600112億2900万-1.7%15.251.24
11/051,0061,0099921,000-0.99%4,300114億-0.79%15.491.26
11/029991,0109921,010+3.38%5,600115億1400万-0.3%15.641.28
11/019441,010942977+2.63%12,100111億3780万-4.03%15.131.23
10/31916953901952+7.45%7,000108億5280万-7.21%14.741.2
10/30867893849886-0.89%30,700101億40万-14.31%13.721.12
10/29939962894894-5.8%10,000101億9160万-14.37%13.851.13
10/26972980925949-2.16%22,300108億1860万-10.05%14.71.2
10/251,0001,014969970-5.46%16,200110億5800万-8.83%15.021.23
10/241,0261,0351,0251,026-0.39%3,500116億9640万-4.29%15.891.3
10/231,0611,0611,0301,030-2.92%6,200117億4200万-4.36%15.951.3
10/221,0371,0771,0311,061+2.41%7,400120億9540万-1.94%16.431.34
10/191,0281,0401,0211,036-1.15%5,700118億1040万-4.52%16.041.31
10/181,0141,0551,0101,048+5.97%12,800119億4720万-3.68%16.231.32
10/179781,000978989+3.02%1,700112億7460万-9.43%15.321.25
10/16965980957960-1.03%13,900109億4400万-12.41%14.871.21
10/151,0081,008962970-2.32%12,000110億5800万-12.06%15.021.23
10/129771,010971993+1.95%10,800113億2020万-10.54%15.381.25
10/119501,005950974-4.42%27,000111億360万-12.8%15.081.23
10/101,0151,0241,0121,019+0.69%7,900116億1660万-9.5%15.781.29
10/091,0431,0481,0101,012-2.88%11,000115億3680万-10.6%15.671.28
10/051,0681,0691,0411,042-2.53%9,900118億7880万-8.52%16.141.32
10/041,0811,0811,0161,069-0.93%27,400121億8660万-6.56%16.561.35
10/031,0981,1001,0791,079-3.23%11,800123億60万-5.76%16.711.36
10/021,1331,1351,1001,115-1.68%15,200127億1100万-2.62%17.271.41
10/011,1381,1401,1261,134-0.35%3,200129億2760万-0.87%17.561.43
09/281,1361,1631,1351,138+0.35%9,000129億7320万-0.44%17.621.44
09/271,1731,1731,1321,134-2.24%10,400129億2760万-0.61%17.561.43
09/261,1291,1791,1201,160+0.61%17,400132億2400万+1.75%17.971.47
09/251,1531,1741,1011,153+0.61%35,100131億4420万+1.32%17.861.46
09/211,1561,1561,1111,146-0.87%6,900130億6440万+0.88%17.751.45
09/201,1761,1761,1441,156-1.62%10,000131億7840万+1.94%17.91.46
09/191,1741,1901,1741,175+0.09%7,900133億9500万+3.71%18.21.48
09/181,1741,1901,1701,174+0.34%14,400133億8360万+3.8%18.181.48
09/141,1771,1851,1631,170+3.27%18,400133億3800万+3.63%18.121.48
09/131,1471,1471,1271,133-1.22%2,500129億1620万+0.44%17.551.43
09/121,1291,1491,1291,147+2.32%5,900130億7580万+1.5%17.761.45
09/111,1121,1331,1121,121-0.36%4,800127億7940万-1.06%17.361.42
09/101,1081,1251,0821,125+1.35%10,600128億2500万-0.35%17.421.42
09/071,1121,1201,1001,110-2.2%4,100126億5400万-1.16%17.191.4
09/061,1201,1351,1101,135+0.35%6,300129億3900万+1.52%17.581.43
09/051,1711,1771,1311,131-4.56%4,700128億9340万+1.62%17.521.43
09/041,1741,1851,1601,185+0.34%4,300135億900万+6.85%18.351.5
09/031,1861,1991,1811,181-0.42%9,700134億6340万+7.07%18.291.49
08/311,1801,1891,1711,186+0.25%7,500135億2040万+8.11%18.371.5
08/301,1851,1891,1621,183+1.98%16,000134億8620万+8.23%18.321.49
08/291,1801,2001,1461,160+6.23%31,800132億2400万+6.62%17.971.47
08/281,0881,1001,0841,092+0.18%10,100124億4880万+0.65%16.911.38
08/271,0901,0901,0761,0900%5,600124億2600万+0.46%16.881.38
08/241,1071,1071,0551,090-0.91%6,100124億2600万+0.55%16.881.38
08/231,0991,1101,0881,100+0.92%7,500125億4000万+1.57%17.041.39
08/221,1151,1191,0901,090-0.91%4,200124億2600万+0.83%16.881.38
08/211,1201,1201,1001,100-1.79%3,600125億4000万+2.14%17.041.39