株価チャート

2018/08/30~2019/01/31

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
20233/1, 株式分割 1→2
2019
01/31324329323328-1.2%1,60011億6230万+3.8%92.30.63
01/303473473323320%8,00011億7647万+5.4%93.430.64
01/29326332325332+1.53%8,20011億7647万+5.73%93.430.64
01/28328331327327-0.15%2,40011億5875万+4.14%92.020.63
01/25328333328328-2.24%5,40011億6052万+4.3%92.160.63
01/24333335333335+1.52%60011億8710万+6.69%94.270.64
01/23326330326330+1.23%60011億6938万+5.43%92.860.64
01/22322330322326+0.31%3,20011億5521万+4.49%91.740.63
01/21330330324325-1.37%6,00011億5167万+4.17%91.460.63
01/18328330324330-0.9%4,40011億6761万+5.61%92.720.63
01/17330333330333+0.76%80011億7824万+6.57%93.570.64
01/16327333317330+0.92%3,60011億6938万+5.77%92.860.64
01/15349349303327-2.39%6,80011億5875万+4.81%92.020.63
01/11320335320335+3.55%7,40011億8710万+7.03%94.270.64
01/10350350319324-4.85%18,60011億4635万+3.35%91.040.62
01/09295350295340+6.42%63,40012億482万+8.63%95.680.65
01/08311320311320+2.73%80011億3218万+2.08%89.910.61
01/07315325311311-0.48%6,40011億205万-0.96%87.520.6
01/04302313302313+3.48%5,00011億737万-0.79%87.940.6
2018
12/28282302282302+5.41%8,80010億7016万-4.43%84.990.58
12/27279291279287+4.18%5,80010億1524万-9.62%80.620.55
12/26259284259275+6.18%12,0009億7449万-13.79%77.390.53
12/25239259231259-3%36,0009億1779万-19.31%72.880.5
12/21266269258267-3.09%17,6009億4614万-17.59%75.140.51
12/20300300276276-12.12%12,0009億7626万-15.75%77.530.53
12/19310314310314+0.64%80011億1091万-4.71%88.220.6
12/18312320311312-2.66%5,00011億383万-5.89%87.660.6
12/17326328318320-3.32%4,20011億3395万-3.61%90.050.62
12/14333333325331+2.48%6,00011億7293万-0.6%93.150.64
12/13309323308323+4.7%10,20011億4458万-3.29%90.90.62
12/12306314304309-2.37%6,20010億9320万-7.91%86.810.59
12/11322322310316-1.86%5,00011億1977万-6.23%88.930.61
12/10328328315322-1.68%3,40011億4103万-4.73%90.610.62
12/07328328328328-0.3%80011億6052万-3.11%92.160.63
12/06333336329329-2.09%2,80011億6407万-3.1%92.440.63
12/05334336334336-0.45%4,20011億8887万-1.03%94.410.65
12/04335338334337+0.75%3,80011億9419万-0.3%94.830.65
12/03342342335335-1.33%1,20011億8533万-1.04%94.130.64
11/30339339339339-0.73%4,40012億128万+0.59%95.40.65
11/29336342336342+2.71%8,20012億1013万+1.34%96.10.66
11/28330334329333-1.04%6,60011億7824万-1.34%93.570.64
11/27337337336336+1.36%1,40011億9064万-0.3%94.550.65
11/26335335330332-1.04%1,80011億7470万-1.34%93.290.64
11/223323353313350%3,40011億8710万-0.3%94.270.64
11/21337337332335-0.59%7,00011億8710万-0.3%94.270.64
11/20337341335337+1.66%4,80011億9419万+0.6%94.830.65
11/19330341330332-1.04%1,80011億7470万-0.75%93.290.64
11/16338346330335-0.74%6,60011億8710万+0.3%94.270.64
11/15342342336338+2.12%5,60011億9596万+1.35%94.980.65
11/14338339331331-4.34%3,20011億7115万-0.75%93.010.64
11/12343346342346-0.58%5,20012億2431万+3.44%97.230.66
11/09342348327348-1.84%14,00012億3140万+4.04%97.790.67
11/08358358354354-1.26%2,20012億5443万+5.99%99.620.68
11/07348360348359+3.17%8,20012億7038万+7.34%100.890.69
11/06345350345348+1.91%6,80012億3140万+4.04%97.790.67
11/05341343341341-0.29%1,40012億836万+2.1%95.960.66
11/02332347332342+1.48%5,20012億1191万+2.4%96.240.66
11/01335338335337+1.05%1,20011億9419万+0.9%94.830.65
10/31326334326334+1.37%3,60011億8179万-0.45%93.850.64
10/30316329315329+2.33%9,80011億6584万-1.79%92.580.63
10/29325330318322-0.92%17,00011億3926万-4.32%90.470.62
10/26328330323325-1.82%16,20011億4989万-3.42%91.320.62
10/25318331316331-0.6%19,00011億7115万-1.93%93.010.64
10/24333339322333-0.89%20,20011億7824万-1.34%93.570.64
10/23332339332336+1.36%9,00011億8887万-0.74%94.410.65
10/22330334329331+1.22%1,40011億7293万-2.07%93.150.64
10/19325333325327-0.61%8,40011億5875万-3.25%92.020.63
10/18317330316329+3.95%8,20011億6584万-2.66%92.580.63
10/17319325315317-0.31%11,60011億2154万-6.36%89.070.61
10/16314320313318+0.79%11,00011億2509万-6.34%89.350.61
10/15322323315315-1.56%18,20011億1623万-7.35%88.640.61
10/12312320304320-0.31%21,00011億3395万-5.88%90.050.62
10/11319327311321-8.02%42,20011億3749万-6.14%90.330.62
10/10340350340349+1.9%13,00012億3671万+2.05%98.210.67
10/09348348343343-1.44%5,20012億1368万+0.15%96.380.66
10/05346352346348-1.56%7,80012億3140万+1.61%97.790.67
10/04344353344353+1.29%13,00012億5089万+3.22%99.340.68
10/03351354346349-2.24%12,00012億3494万+2.2%98.070.67
10/02352357352357+1.28%5,80012億6329万+4.55%100.320.69
10/01350358347352+2.03%9,20012億4734万+3.53%99.060.68
09/28347360345345+0.88%22,60012億2254万+1.77%97.090.66
09/27345345341342-0.73%5,40012億1191万+1.18%96.240.66
09/26346349340345+1.03%6,20012億2077万+1.92%96.950.66
09/25345348340341-1.16%7,60012億836万+1.19%95.960.66
09/21339348339345+2.07%8,20012億2254万+2.68%97.090.66
09/20343353338338-2.03%4,60011億9773万+0.9%95.120.65
09/19343358337345+1.92%21,00012億2254万+3.29%97.090.66
09/18338350338339-1.17%7,40011億9950万+1.35%95.260.65
09/14343345342343+0.44%3,20012億1368万+2.85%96.380.66
09/13338341337341+1.19%4,80012億836万+2.71%95.960.66
09/12335340330337+3.37%4,40011億9419万+1.51%94.830.65
09/11326330322326-0.31%6,40011億5521万-1.81%91.740.63
09/10326333324327-1.95%13,20011億5875万-1.51%92.020.63
09/07338338334334-1.33%6,80011億8179万+0.15%93.850.64
09/063383383383380%60011億9773万+1.5%95.120.65
09/05338343338338-2.31%3,20011億9773万+1.5%95.120.65
09/04342346340346+2.82%5,80012億2608万+3.9%97.370.67
09/03336337330337-2.46%5,20011億9242万+1.05%94.690.65
08/31342345336345+0.88%6,20012億2254万+3.6%97.090.66
08/30341345338342+1.79%7,40012億1191万+3.01%96.240.66