株価チャート

2018/08/24～2019/01/31

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
01/31342342342342-0.29%1006億5664万+0.88%-0.96
01/30345360339343-4.19%1,3006億5856万+0.59%-0.97
01/29365365343358-4.53%6006億8736万+4.37%-1.01
01/28371384371375+3.31%4007億2000万+8.7%-1.06
01/25338369338363+4.31%11,7006億9696万+4.91%-1.02
01/24343348343348+2.65%4006億6816万+0.29%-0.98
01/23339340332339+1.8%8006億5088万-2.87%-0.95
01/21336345333333-1.19%2,1006億3936万-5.4%-0.94
01/18330338330337+2.74%1,7006億4704万-5.07%-0.95
01/17328328328328-0.3%1006億2976万-8.12%-0.92
01/16335335328329-1.79%6006億3168万-8.86%-0.93
01/15330335330335+3.08%7006億4320万-8.22%-0.94
01/11316327314325+0.31%1,1006億2400万-11.68%-0.91
01/10325325317324+0.62%3006億2208万-12.67%-0.91
01/09325337319322-3.3%5,7006億1824万-14.13%-0.91
01/08312333312333+2.46%8,6006億3936万-12.14%-0.94
01/07318325314325+4.5%4,8006億2400万-14.92%-0.91
01/04312312307311-0.32%1,2005億9712万-19.43%-0.88
2018
12/28313315312312-3.41%4,6005億9904万-20%-0.88
12/27339339320323+8.03%5,9006億2016万-18.02%-0.91
12/26306326297299-7.14%20,9005億7408万-24.87%-0.84
12/25330334303322-12.97%19,9006億1824万-20.1%-0.91
12/21371379355370-5.61%3,8007億1040万-8.87%-1.04
12/20385393376392+1.82%3,6007億5264万-3.92%-1.1
12/19381385372385-0.77%6,2007億3920万-5.87%-1.08
12/18391399385388-3%2,0007億4496万-5.37%-1.09
12/174004004004000%1,0007億6800万-2.91%-1.13
12/134004004004000%2007億6800万-3.38%-1.13
12/12393400393400-0.25%9007億6800万-3.61%-1.13
12/11395403395401-0.5%1,1007億6992万-3.37%-1.13
12/10393406393403-0.49%3,4007億7376万-3.36%-1.13
12/074064073994050%2,2007億7760万-2.88%-1.14
12/06399405395405+1.5%14,6007億7760万-3.11%-1.14
12/05407407397399-1.97%6,3007億6608万-5%-1.12
12/04408415400407-5.35%26,1007億8144万-3.33%-1.15
12/03418460410430+4.88%32,5008億2560万+1.9%-1.21
11/30419419403410-2.61%3,3007億8720万-2.84%-1.15
11/29411421410421+2.43%2,6008億832万-0.71%-1.18
11/28409411409411-1.44%9007億8912万-3.29%-1.16
11/27432432416417+0.24%1,1008億64万-2.34%-1.17
11/26435435416416-2.12%1,4007億9872万-3.03%-1.17
11/22411425411425+1.67%3008億1600万-1.39%-1.2
11/21402418402418+1.95%2,3008億256万-3.24%-1.18
11/20417417409410+0.24%1,1007億8720万-5.31%-1.15
11/19424424407409-3.76%1,7007億8528万-5.98%-1.15
11/16432434425425+4.17%6008億1600万-2.75%-1.2
11/15402408402408-1.45%1,5007億8336万-6.85%-1.15
11/14412414412414+0.49%1,0007億9488万-5.91%-1.16
11/13425425412412-3.06%1,7007億9104万-7%-1.16
11/12438438422425-3.19%6008億1600万-4.49%-1.2
11/09442442430439+1.15%2,1008億4288万-2.01%-1.24
11/08430434430434+3.09%2008億3328万-3.56%-1.22
11/074214214214210%1,5008億832万-6.86%-1.18
11/06428428421421-1.64%4,1008億832万-7.47%-1.18
11/05441441425428+0.71%1,5008億2176万-6.35%-1.2
11/01430430425425-0.93%3008億1600万-7.41%-1.2
10/31421429421429-3.16%4008億2368万-7.14%-1.21
10/30421443409443+4.24%11,6008億5056万-4.53%-1.25
10/294254254254250%5,1008億1600万-8.6%-1.2
10/26437437425425-3.41%5,4008億1600万-8.99%-1.2
10/25451451440440-3.3%7,2008億4480万-6.18%-1.24
10/24457457450455-1.52%2,8008億7360万-3.4%-1.28
10/22464464462462+1.09%9008億8704万-2.12%-1.3
10/19464464457457-0.87%4008億7744万-3.18%-1.29
10/18460461453461+1.77%3008億8512万-2.33%-1.3
10/17453453452453+0.22%3,9008億6976万-4.03%-1.27
10/16454454452452-0.44%9008億6784万-4.44%-1.27
10/15454454454454-0.22%1,0008億7168万-4.22%-1.28
10/12458458455455-0.44%2,7008億7360万-4.41%-1.28
10/11460462457457-1.3%3,1008億7744万-4.19%-1.29
10/09462465462463+0.43%1,1008億8896万-3.14%-1.3
10/05466466461461-1.07%7,8008億8512万-3.56%-1.3
10/04472475461466-2.1%9,0008億9472万-2.51%-1.31
10/03478480476476-2.46%5,7009億1392万-0.42%-1.34
10/02485494485488-0.41%1,3009億3696万+2.09%-1.37
10/01489490489490+0.41%7009億4080万+2.73%-1.38
09/28495495488488-0.81%9009億3696万+2.52%-1.37
09/27485492484492+1.23%1,9009億4464万+3.58%-1.38
09/26480487480486+0.41%1,2009億3312万+2.53%-1.37
09/25478497478484+1.04%5,2009億2928万+2.33%-1.36
09/21482484476479-0.62%4,8009億1968万+1.48%-1.35
09/20482484473482+1.47%3,2009億2544万+2.34%-1.36
09/19471480467475-0.84%7,2009億1200万+1.06%-1.34
09/18466479463479+2.79%5,7009億1968万+1.91%-1.35
09/14491500466466-6.24%27,7008億9472万-0.85%-1.31
09/13484552484497+5.3%172,8009億5424万+5.74%-1.4
09/12459475459472+1.94%9,9009億624万+0.64%-1.33
09/11464464460463+0.22%2,7008億8896万-1.07%-1.3
09/10462465461462-0.43%5,7008億8704万-1.49%-1.3
09/07469474464464-1.9%3,9008億9088万-1.07%-1.31
09/064744764704730%8,5009億816万+0.85%-1.33
09/05482491468473-7.25%49,0009億816万+0.85%-1.33
09/04487559479510+6.47%98,2009億7920万+8.51%-1.43
09/03473486473479+1.91%4,9009億1968万+2.35%-1.35
08/31475475467470-1.26%3,1009億240万+0.43%-1.32
08/30483483470476+2.37%3,9009億1392万+1.71%-1.34
08/29461465461465+0.87%3008億9280万-0.64%-1.31
08/28461461461461-1.28%6008億8512万-1.5%-1.3
08/27468468461467+1.52%3008億9664万-0.43%-1.31
08/24460460460460-1.08%4008億8320万-2.13%-1.29