株価チャート

2018/08/23～2019/01/23

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
01/2376797577-2.53%70,90021億9642万+6.94%-1.27
01/2277827579+5.33%358,70022億5347万+9.72%-1.3
01/2175787375+2.74%165,70021億3937万+4.17%-1.23
01/1877777373-3.95%120,70020億8232万0%-1.2
01/1775787376+4.11%64,50021億6790万+2.7%-1.25
01/1674747373-1.35%21,50020億8232万-2.67%-1.2
01/1572747074+2.78%64,00021億1085万-2.63%-1.22
01/1172727072+2.86%22,80020億5380万-6.49%-1.19
01/1071727070-4.11%27,10019億9675万-10.26%-1.15
01/0972737173+2.82%57,20020億8232万-7.59%-1.2
01/0868716871+4.41%54,30020億2527万-11.25%-1.17
01/0769696568+3.03%125,80019億3970万-16.05%-1.12
01/0464676466-1.49%121,00018億8265万-20.48%-1.09
2018
12/2864746367+8.06%328,10019億1117万-20.24%-1.1
12/2762656162+6.9%232,70017億6855万-27.06%-1.02
12/2661615758+11.54%172,40016億5445万-33.33%-0.95
12/2563635252-17.46%401,50014億8330万-40.91%-0.86
12/2170706363-11.27%176,60017億9707万-30%-1.04
12/2069716671+1.43%196,10020億2527万-22.83%-1.17
12/1975767070-6.67%106,60019億9675万-24.73%-1.15
12/1880817575-7.41%72,30021億3937万-20.21%-1.23
12/17828481810%75,40023億1052万-14.74%-1.33
12/1483838181-2.41%111,00023億1052万-15.63%-1.33
12/1385858383-1.19%44,70023億6757万-14.43%-1.37
12/1285858384+1.2%47,60023億9610万-14.29%-1.38
12/1189898383-5.68%96,20023億6757万-15.31%-1.37
12/1094948888-7.37%137,20025億1020万-11.11%-1.45
12/0795979595-1.04%72,80027億987万-5%-1.56
12/06979796960%63,80027億3840万-4%-1.58
12/0598999696-3.03%59,80027億3840万-4%-1.58
12/041001009999-1%12,10028億2397万-1%-1.63
12/0310010098100+2.04%32,60028億5250万0%-1.65
11/30991009898-1.01%41,60027億9545万-2%-1.61
11/291001009899-1%12,90028億2397万-1%-1.63
11/289910098100+1.01%18,30028億5250万-0.99%-1.65
11/2710010098990%42,20028億2397万-1.98%-1.63
11/269910098990%33,70028億2397万-1.98%-1.63
11/22999998990%16,90028億2397万-1.98%-1.63
11/21999997990%39,90028億2397万-2.94%-1.63
11/20999998990%60,30028億2397万-2.94%-1.63
11/199910098990%18,90028億2397万-2.94%-1.63
11/161001029999-1%90,90028億2397万-2.94%-1.63
11/15100102100100-0.99%26,70028億5250万-2.91%-1.65
11/14100102100101+1%19,00028億8102万-1.94%-1.66
11/13101101100100-0.99%23,30028億5250万-2.91%-1.65
11/12103103101101-1.94%10,70028億8102万-1.94%-1.66
11/09101103101103+1.98%52,30029億3807万0%-1.7
11/081031031011010%48,60028億8102万-2.88%-1.66
11/07104104101101-2.88%40,60028億8102万-2.88%-1.66
11/06103104102104+1.96%18,10029億6660万0%-1.71
11/051031031001020%68,40029億955万-1.92%-1.68
11/02101104100102+0.99%127,30029億955万-1.92%-1.68
11/0110110199101+1%109,70028億8102万-3.81%-1.66
10/319910199100+2.04%24,10028億5250万-4.76%-1.65
10/30991009698-2%119,70027億9545万-6.67%-1.61
10/29102102100100-1.96%76,60028億5250万-4.76%-1.65
10/26101103101102+0.99%39,20029億955万-2.86%-1.68
10/25102103101101-2.88%109,90028億8102万-4.72%-1.66
10/241041051041040%13,20029億6660万-1.89%-1.71
10/23105106104104-1.89%31,10029億6660万-1.89%-1.71
10/221071071041060%48,10030億2365万0%-1.74
10/191061061031060%42,50030億2365万0%-1.74
10/18107107106106-0.93%32,60030億2365万0%-1.74
10/171071081061070%38,50030億5217万+0.94%-1.76
10/16106107105107+0.94%49,20030億5217万+0.94%-1.76
10/15105106104106+0.95%47,60030億2365万-0.93%-1.74
10/12102106102105+2.94%96,30029億9512万-2.78%-1.73
10/11103104101102-3.77%114,00029億955万-5.56%-1.68
10/10106108106106+0.95%92,10030億2365万-2.75%-1.74
10/091061071051050%26,60029億9512万-4.55%-1.73
10/05106107105105-1.87%52,70029億9512万-5.41%-1.73
10/04107108106107+0.94%72,50030億5217万-4.46%-1.76
10/03110110106106-2.75%146,90030億2365万-5.36%-1.74
10/021091111081090%81,90031億922万-3.54%-1.79
10/01108110107109+0.93%48,00031億922万-3.54%-1.79
09/28106108106108+1.89%85,30030億8070万-5.26%-1.78
09/271051061041060%50,90030億2365万-7.02%-1.74
09/261061071051060%29,40030億2365万-7.02%-1.74
09/25105106104106+1.92%68,50030億2365万-7.83%-1.74
09/211051061041040%44,40029億6660万-9.57%-1.71
09/20106106104104-1.89%76,30029億6660万-10.34%-1.71
09/19107107105106+0.95%73,70030億2365万-8.62%-1.74
09/18106107105105-0.94%55,70029億9512万-9.48%-1.73
09/14106107106106-0.93%45,60030億2365万-9.4%-1.74
09/13106107105107+1.9%50,50030億5217万-8.55%-1.76
09/12106107105105-0.94%89,60029億9512万-11.02%-1.73
09/11110110106106-2.75%155,90030億2365万-10.17%-1.74
09/10110111109109+0.93%86,10031億922万-8.4%-1.79
09/07105110104108-12.9%705,90030億8070万-9.24%-1.78
09/061241241221240%66,80035億3710万+4.2%-2.04
09/05123126123124+1.64%63,70035億3710万+4.2%-2.04
09/04126126122122-1.61%56,90034億8005万+2.52%-2.01
09/03127127124124-1.59%33,30035億3710万+4.2%-2.04
08/311241261231260%102,60035億9415万+6.78%-2.07
08/30127129124126-2.33%216,80035億9415万+6.78%-2.07
08/29122129122129+6.61%340,60036億7972万+9.32%-2.12
08/28123123121121-1.63%64,10034億5152万+2.54%-1.99
08/27121123120123+1.65%87,10035億857万+4.24%-2.02
08/24118121118121+1.68%77,50034億5152万+2.54%-1.99
08/23116121116119+2.59%67,60033億9447万+0.85%-1.96