株価チャート

2018/09/07~2019/02/07

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
02/07915918911918-0.11%1,00099億4469万+1.1%17.791.26
02/06916919911919+0.44%3,70099億5552万+1.43%17.811.27
02/05916916907915+0.88%1,90099億1219万+1.44%17.731.26
02/04910916902907-0.66%4,50098億2553万+1.11%17.581.25
02/01902913902913+1.44%1,40098億9052万+2.01%17.691.26
01/31905910900900-0.66%3,20097億4970万+0.56%17.441.24
01/30905906905906+0.11%40098億1469万+1.23%17.561.25
01/29905914905905-0.55%11,60098億386万+1.12%17.541.25
01/289089129069100%3,50098億5803万+1.56%17.631.25
01/25915915907910-0.55%1,50098億5803万+1.56%17.631.25
01/24918918907915-0.44%1,60099億1219万+2.12%17.731.26
01/23919919910919+0.99%1,10099億5552万+2.45%17.811.27
01/22920920910910-1.09%70098億5803万+1.45%17.631.25
01/21920921912920+0.33%3,50099億6636万+2.56%17.831.27
01/18920920917917+0.11%1,70099億3386万+2.23%17.771.26
01/17916917915916+0.11%1,30099億2302万+2.12%17.751.26
01/16913915909915+0.44%2,20099億1219万+2.01%17.731.26
01/15915915910911+0.77%4,30098億6886万+1.56%17.651.25
01/11899904897904+0.56%1,40097億9303万+0.67%17.521.24
01/10901901898899-0.55%5,00097億3886万+0.11%17.421.24
01/09899904897904+0.44%1,90097億9303万+0.56%17.521.24
01/08896901896900+0.11%1,90097億4970万0%17.441.24
01/07900903885899+1.58%3,10097億3886万-0.11%17.421.24
01/04849885844885+0.91%4,50095億8720万-1.78%17.151.22
2018
12/28867884866877+0.46%5,20095億54万-2.88%16.991.21
12/27892892870873+4.93%6,30094億5720万-3.54%16.921.2
12/26779832779832+5.45%10,90090億1305万-8.17%16.121.15
12/25781796767789-7.83%32,80085億4723万-13.3%15.291.09
12/21887887830856-4.78%14,80092億7304万-6.45%16.591.18
12/20907907889899-0.66%9,10097億3886万-2.07%17.421.24
12/19904912904905-0.88%7,60098億386万-1.52%17.541.25
12/18918918912913-0.44%1,40098億9052万-0.76%17.691.26
12/17913919912917+0.66%3,50099億3386万-0.43%17.771.26
12/14923925910911-1.3%5,10098億6886万-1.09%17.651.25
12/139239239109230%7,80099億9885万+0.22%17.891.27
12/12918923917923+0.54%5,00099億9885万+0.11%17.891.27
12/11923923915918-0.22%5,00099億4469万-0.43%17.791.26
12/10916923915920+0.44%3,10099億6636万-0.22%17.831.27
12/07917920916916-0.22%5,20099億2302万-0.65%17.751.26
12/06923923918918-0.11%2,30099億4469万-0.43%17.791.26
12/05922922917919-0.43%3,80099億5552万-0.43%17.811.27
12/04923924916923+0.33%7,80099億9885万+0.11%17.891.27
12/03918920917920+0.33%3,80099億6636万-0.22%17.831.27
11/30923924915917-0.65%3,70099億3386万-0.54%17.771.26
11/29918923917923+0.65%3,10099億9885万+0.11%17.891.27
11/28920920917917+0.11%80099億3386万-0.65%17.771.26
11/27918921915916-0.11%1,20099億2302万-0.76%17.751.26
11/26920922916917-0.76%2,00099億3386万-0.76%17.771.26
11/229259259159240%2,600100億969万-0.11%17.91.27
11/21915925915924+0.76%1,200100億969万-0.11%17.91.27
11/20919926917917-0.22%2,70099億3386万-0.97%17.771.26
11/19919919918919-0.22%2,30099億5552万-0.86%17.811.27
11/16930930920921-0.54%3,30099億7719万-0.65%17.851.27
11/15930936926926-0.43%2,200100億3135万-0.22%17.941.27
11/14935935930930+0.11%1,500100億7469万+0.11%18.021.28
11/13927930926929+0.32%2,400100億6385万-0.11%181.28
11/12928933922926+0.11%6,300100億3135万-0.43%17.941.27
11/09926930922925-0.11%2,900100億2052万-0.64%17.921.27
11/08927929925926+0.11%2,800100億3135万-0.64%17.941.27
11/07924925923925+0.33%700100億2052万-0.86%17.921.27
11/06918925918922-0.54%1,70099億8802万-1.18%17.871.27
11/05926927920927+0.11%2,300100億4219万-0.75%17.961.28
11/02920926919926+0.22%1,300100億3135万-0.96%17.941.27
11/01922924915924+0.43%2,900100億969万-1.28%17.91.27
10/31915925915920+1.32%4,00099億6636万-1.81%17.831.27
10/30901915901908-1.09%3,40098億3636万-3.3%17.591.25
10/29920924910918-0.43%4,00099億4469万-2.44%17.791.26
10/26925935921922-0.32%2,10099億8802万-2.23%17.871.27
10/25928934921925-0.54%5,400100億2052万-2.01%17.921.27
10/24930935930930-0.11%2,000100億7469万-1.59%18.021.28
10/23936938930931-0.32%4,100100億8552万-1.59%18.041.28
10/22933936933934-0.21%4,300101億1802万-1.37%18.11.29
10/19935940935936-0.11%3,500101億3968万-1.27%18.141.29
10/18940940937937-0.21%2,600101億5052万-1.26%18.161.29
10/17939940939939+0.11%2,000101億7218万-1.16%18.21.29
10/16940941938938-0.32%3,600101億6135万-1.37%18.181.29
10/15945945941941-0.32%2,000101億9385万-1.16%18.231.3
10/12950950941944+0.32%5,200102億2635万-0.84%18.291.3
10/11942943940941-0.32%8,300101億9385万-1.26%18.231.3
10/10945945944944+0.21%1,600102億2635万-1.05%18.291.3
10/09942947942942-0.21%5,300102億468万-1.26%18.251.3
10/05944948943944-0.11%4,300102億2635万-1.15%18.291.3
10/04950950945945-0.53%4,800102億3718万-1.15%18.311.3
10/03946952945950+0.53%4,100102億9135万-0.63%18.411.31
10/02947947945945-0.32%5,000102億3718万-1.25%18.311.3
10/01954954944948-0.63%5,600102億6968万-0.94%18.371.31
09/28946954941954+0.85%6,300103億3468万-0.42%18.491.31
09/279459539459460%3,500102億4801万-1.25%18.331.3
09/26935955933946-1.97%18,000102億4801万-1.25%18.331.3
09/25960965959965+0.63%24,800104億5384万+0.73%18.71.33
09/21957960957959+0.1%15,200103億8884万+0.1%18.581.32
09/209609609589580%4,700103億7801万0%18.561.32
09/199589599589580%5,700103億7801万0%18.561.32
09/18957958956958+0.21%8,000103億7801万0%18.561.32
09/14957957956956-0.1%5,000103億5634万-0.21%18.521.32
09/139579599569570%4,100103億6718万-0.1%18.541.32
09/12959959957957-0.21%6,100103億6718万-0.1%18.541.32
09/119599599579590%2,600103億8884万+0.1%18.581.32
09/10958960956959+0.1%5,200103億8884万+0.1%18.581.32
09/079589589569580%1,300103億7801万0%18.561.32