株価チャート

2018/08/17~2019/01/17

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
20203/1, 株式分割 1→2
2019
01/17616620599601-1.64%471,2001137億6189万-2.2%84.916
01/16594614589611+4.09%830,8001156億5634万-0.89%86.326.1
01/15578600576587-1.51%1,390,4001111億965万-5.1%82.935.86
01/11604609594596-1.89%690,4001128億1466万-4.11%84.25.95
01/10620625607607-1.94%543,6001149億9328万-2.72%85.836.06
01/09625627619619+0.16%325,2001172億6663万-0.96%87.526.18
01/08615625614618+0.73%364,0001170億7718万-1.44%87.386.17
01/07615619603614+2.59%346,2001162億2468万-2.15%86.746.13
01/04575599574598+1.96%540,6001132億8827万-4.78%84.555.97
2018
12/28595597579587-1.84%557,6001111億965万-6.76%82.935.86
12/27600603584598+4.92%645,8001131億9355万-5.16%84.485.97
12/26563588562570+2.71%694,0001078億8908万-9.75%80.525.69
12/25566570550555-5.86%1,008,6001050億4740万-12.4%78.45.54
12/21605605578589-2.32%862,4001115億8327万-7.39%83.285.88
12/20614618600603-3.05%658,8001142億3550万-5.34%85.266.02
12/19632632620622-0.56%304,0001178億3496万-2.51%87.956.21
12/18635637626626-2.8%404,2001184億9802万-1.96%88.446.25
12/17640646639644+0.86%228,2001219億804万+0.86%90.996.43
12/14654654638638-1.85%384,2001208億6609万0%90.216.37
12/13646654645650+0.78%287,0001231億3943万+2.2%91.916.49
12/12651655644645-0.08%253,0001221億9220万+1.57%91.26.44
12/11646652645646+0.55%312,2001222億8693万+1.97%91.276.45
12/10650651642642-1.53%311,8001216億2387万+1.74%90.776.41
12/07645654645652+1.09%224,8001235億1832万+3.49%92.196.51
12/06653654642645-0.62%247,0001221億9220万+2.87%91.26.44
12/05643654640649-0.31%292,2001229億4998万+3.84%91.766.48
12/04663667651651-1.66%400,4001233億2887万+4.49%92.056.5
12/03667667659662-0.08%281,8001254億1277万+6.77%93.66.61
11/30653664652663+1.38%390,6001255億750万+7.2%93.676.62
11/29655658653654+0.93%418,0001238億249万+6.26%92.46.53
11/28635649632648+2.78%498,4001226億6582万+5.46%91.556.47
11/27634638628630-0.32%400,4001193億5052万+2.94%89.086.29
11/266376396296320%260,8001197億2941万+3.44%89.366.31
11/22624632620632+2.02%263,8001197億2941万+3.44%89.366.31
11/21620625618620-0.24%272,0001173億6135万+1.39%87.596.19
11/20616622613621+0.24%251,2001176億4552万+1.8%87.816.2
11/196196216136200%312,2001173億6135万+1.72%87.596.19
11/16622626618620-0.32%329,0001173億6135万+1.89%87.596.19
11/15620624613622-0.4%518,6001177億4024万+2.22%87.886.21
11/14628628620624+0.16%356,0001182億1385万+2.46%88.236.23
11/13625626614623-1.03%491,8001180億2441万+2.13%88.096.22
11/12630637629630+0.88%481,4001192億5580万+3.03%89.016.29
11/09613625612624+2.13%488,2001182億1385万+1.96%88.236.23
11/08612615609611+0.99%363,0001157億5106万-0.33%86.396.1
11/07602611599605+0.17%590,8001146億1439万-1.47%85.546.04
11/06607614602604-0.25%420,6001144億2495万-2.11%85.46.03
11/05599612595606+1.17%607,8001147億911万-2.18%85.616.05
11/02596602592599+1.01%712,6001133億8300万-3.62%84.625.98
11/01595602583593-0.75%930,0001122億4633万-5.05%83.785.92
10/31582601581597+1.79%869,0001130億9883万-4.78%84.415.96
10/30587593584587-0.68%959,0001111億965万-7.05%82.935.86
10/29591602591591-1.01%572,6001118億6744万-6.86%83.495.9
10/26595599587597-0.17%1,042,8001130億411万-6.5%84.345.96
10/25601605595598-2.13%598,6001131億9355万-6.79%84.485.97
10/24614614606611+0.08%395,0001156億5634万-5.2%86.326.1
10/23615617610610-0.89%594,8001155億6162万-5.43%86.256.09
10/22612617603616-1.28%998,2001166億357万-4.87%87.036.15
10/19615633614624+0.32%839,2001181億1913万-3.78%88.166.23
10/18621640619622+1.22%883,4001177億4024万-4.24%87.886.21
10/17602617599614+3.19%934,0001163億1940万-5.54%86.826.13
10/16592598589595+0.59%866,2001127億1994万-8.74%84.135.94
10/15600604576592-5.21%1,907,4001120億5688万-9.56%83.635.91
10/12626634623624-0.56%699,2001182億1385万-5.02%88.236.23
10/11627632622628-3.16%1,353,4001188億7691万-4.64%88.726.27
10/10649654643648+0.08%376,4001227億6054万-1.67%91.626.47
10/09650650641648-1.07%548,2001226億6582万-1.89%91.556.47
10/05649657648655+0.54%276,8001239億9193万-0.98%92.546.54
10/04655655646651-0.23%439,0001233億2887万-1.66%92.056.5
10/03660663653653-0.91%378,8001236億1304万-1.44%92.266.52
10/02661663656659-0.23%448,2001247億4971万-0.83%93.116.58
10/01660667659660-0.53%401,8001250億3388万-0.75%93.326.59
09/28667670661664-0.52%566,6001256億9694万-0.38%93.816.63
09/27676679667667-2.34%541,8001263億6000万+0.15%94.316.66
09/26676684666683+0.07%584,4001293億9112万+2.55%96.576.82
09/25669683669683+1.71%705,8001292億9640万+2.48%96.56.81
09/21675677668671-0.81%516,4001271億1778万+0.75%94.876.7
09/20676679668677+0.07%350,0001281億5973万+1.58%95.656.75
09/19669681666676+1.43%628,8001280億6501万+1.5%95.586.75
09/18646669641667+2.78%730,2001262億6528万+0.08%94.246.66
09/14649656648649-0.38%394,2001228億5526万-2.63%91.696.48
09/13649657649651+0.46%324,6001233億2887万-2.54%92.056.5
09/12644650638648+0.78%499,0001227億6054万-3.14%91.626.47
09/11647651635643-0.62%638,6001218億1331万-4.03%90.926.42
09/10655656647647-1.45%378,2001225億7109万-3.72%91.486.46
09/07662663654657-0.53%322,2001243億7082万-2.31%92.826.56
09/06658663650660+0.08%418,6001250億3388万-1.93%93.326.59
09/05664669660660-0.08%327,6001249億3916万-2.01%93.256.59
09/04654664649660+1.07%413,2001250億3388万-2.08%93.326.59
09/03663663649653-1.66%584,6001237億777万-3.12%92.336.52
08/31671676664664-1.85%558,4001257億9166万-1.63%93.896.63
08/30669678667677+1.88%795,6001281億5973万+0.22%95.656.75
08/29667675662664-1.12%2,251,0001257億9166万-1.63%93.896.63
08/28686686669672-2.04%2,663,2001272億1250万-0.52%94.956.7
08/27694694682686-0.72%1,061,6001298億6474万+1.56%96.926.84
08/24685695681691+1.17%714,8001308億1196万+2.6%97.636.89
08/23675685674683+1.49%424,6001292億9640万+1.56%96.56.81
08/22670673664673+0.45%486,4001274億195万+0.22%95.096.71
08/21674676667670-0.45%445,2001268億3361万-0.22%94.666.68
08/20679682673673-0.66%419,0001274億195万+0.07%95.096.71
08/17678679673677+1.27%420,8001282億5445万+0.59%95.726.76