株価チャート

2018/08/31～2019/01/31

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
20245/1, 株式分割 1→2
20239/1, 株式分割 1→2
2019
01/31723735723730+1.18%4,60036億227万-4.01%107.482.37
01/30741742721721-2.76%13,20035億6029万-5.13%106.232.35
01/29723744717742-5.54%40,80036億6152万-2.56%109.252.41
01/28765785765785+2.48%31,80038億7633万+2.88%115.662.56
01/25764773762766+0.33%13,20037億8250万+0.26%112.862.49
01/24764768763764-0.52%7,40037億7016万-0.33%112.492.49
01/237747747667680%7,00037億8991万+0.07%113.082.5
01/22784785763768-2.23%17,60037億8991万-0.07%113.082.5
01/21783787783785+0.38%7,20038億7633万+2.08%115.662.56
01/18789792782782-0.82%3,20038億6151万+1.56%115.222.55
01/17798798781789-0.5%12,40038億9361万+2.4%116.172.57
01/16789797789793-0.25%4,40039億1336万+2.92%116.762.58
01/15778795776795+1.99%16,40039億2324万+3.32%117.062.59
01/11777779776779+0.26%9,00038億4670万+1.3%114.772.54
01/10773780773777-0.19%8,00038億3682万+1.04%114.482.53
01/09775780773779+0.13%10,80038億4423万+1.37%114.72.53
01/08771778771778+0.91%7,00038億3929万+1.24%114.552.53
01/07772780770771+0.13%10,00038億472万+0.33%113.522.51
01/04745780745770+0.26%14,00037億9979万+0.2%113.372.51
2018
12/28750768750768+2.4%11,80037億8991万-0.07%113.082.5
12/27744765744750+4.53%13,80037億103万-2.41%110.432.44
12/26720760717717+3.91%13,80035億4054万-6.64%105.642.33
12/25661694626690-4.3%49,80034億722万-10.39%101.662.25
12/21726742682721-0.55%18,40035億6029万-6.73%106.232.35
12/20726763725725+0.49%24,20035億8005万-6.45%106.822.36
12/19762764721722-3.35%20,80035億6276万-7.02%106.32.35
12/18807807736747-6.22%26,40036億8621万-4.05%109.992.43
12/17813815792796-1.55%16,00039億3064万+2.18%117.282.59
12/14823823800809-0.31%12,00039億9237万+4.05%119.122.63
12/13800820776811+2.01%29,00040億471万+4.51%119.492.64
12/12855862795795+0.06%82,60039億2571万+2.71%117.132.59
12/11797798788795-0.13%6,40039億2324万+2.91%117.062.59
12/10805806796796-0.38%7,00039億2817万+3.18%117.212.59
12/07790799783799+2.31%8,20039億4299万+3.7%117.652.6
12/06790790780781-0.83%3,40038億5410万+1.63%1152.54
12/05785790785787+0.13%3,20038億8620万+2.61%115.952.56
12/04780790780786+1.09%5,60038億8126万+2.75%115.812.56
12/03784784776778+0.26%2,40038億3929万+1.9%114.552.53
11/30774785774776+0.39%5,60038億2941万+1.91%114.262.52
11/29771776771773+0.19%2,80038億1460万+1.64%113.822.51
11/28775776767771-0.19%7,40038億719万+1.45%113.62.51
11/27772773769773+0.72%1,40038億1460万+1.64%113.822.51
11/26765775765767-0.71%2,80037億8744万+0.92%113.012.5
11/22771773771773+1.44%5,40038億1460万+1.64%113.822.51
11/21761762758762-0.46%3,60037億6028万+0.2%112.22.48
11/20768768759765-0.39%4,40037億7757万+0.79%112.712.49
11/19763768763768+0.66%4,80037億9238万+1.19%113.152.5
11/167617717607630%2,60037億6769万+0.66%112.422.48
11/15758765758763+0.66%60037億6769万+0.66%112.422.48
11/14771771758758-0.59%4,20037億4300万+0.13%111.682.47
11/137747747637630%4,00037億6522万+0.73%112.342.48
11/12756768756763-0.65%7,40037億6522万+0.86%112.342.48
11/09766772760768+0.2%7,40037億8991万+1.66%113.082.5
11/08770770761766-0.07%2,00037億8250万+1.59%112.862.49
11/07762768757767+1.66%1,40037億8497万+1.66%112.932.5
11/06765765754754-1.37%1,40037億2325万+0.13%111.092.45
11/05775775764765-0.59%1,60037億7510万+1.39%112.642.49
11/02757770755769+2.47%4,60037億9732万+1.99%113.32.5
11/01746757746751+0.67%1,00037億596万-0.33%110.582.44
10/31743751742746+0.54%3,00036億8127万-1%109.842.43
10/30734742730742+0.61%6,40036億6152万-1.53%109.252.41
10/29759759737737+0.41%4,00036億3930万-2.12%108.592.4
10/26753765734734-2.52%15,60036億2449万-2.52%108.142.39
10/25778778750753-2.21%9,80037億1831万0%110.942.45
10/24773775770770+0.85%4,00038億226万+2.39%113.452.51
10/23775775764764-1.23%4,80037億7016万+1.8%112.492.49
10/22775775768773+0.45%16,40038億1707万+3.2%113.892.52
10/19765770763770+1.25%14,80037億9979万+3.01%113.372.51
10/18758765758760+0.6%4,80037億5288万+1.88%111.972.47
10/17755758754756+0.53%3,20037億3065万+1.55%111.312.46
10/16752752752752-0.13%20037億1090万+1.14%110.722.45
10/157607617537530%2,40037億1584万+1.42%110.872.45
10/12746753746753+0.33%4,00037億1584万+1.55%110.872.45
10/11744753744750-0.2%12,40037億350万+1.35%110.52.44
10/10755755752752+1.55%3,00037億1090万+1.69%110.722.45
10/09743746739740-0.54%2,40036億5412万+0.27%109.032.41
10/05745746743744-0.13%3,00036億7387万+0.95%109.622.42
10/04751753745745-0.8%3,00036億7881万+1.22%109.762.43
10/03758758751751-0.92%2,60037億843万+2.18%110.652.44
10/02761761746758-0.33%6,60037億4300万+3.27%111.682.47
10/01760761760761+0.13%4,80037億5534万+3.75%112.052.48
09/28758761758760+0.26%7,40037億5041万+3.9%111.92.47
09/27756763756758+0.46%9,60037億4053万+3.91%111.612.47
09/26750754749754+0.6%4,80037億2325万+3.71%111.092.45
09/25741750737750+1.83%6,60037億103万+3.38%110.432.44
09/21744744736736+0.14%3,20036億3436万+1.8%108.442.4
09/20735740729735+0.82%10,40036億2943万+1.8%108.292.39
09/19738738729729+0.21%6,40035億9980万+1.11%107.412.37
09/18723728723728+0.21%5,00035億9239万+0.9%107.192.37
09/14733737726726-0.34%4,80035億8498万+0.83%106.972.36
09/13726732726729+0.41%3,20035億9733万+1.32%107.332.37
09/12764764723726-3.07%44,80035億8251万+1.04%106.892.36
09/11733750728749+3.67%18,60036億9609万+4.39%110.282.44
09/10724724721722-0.21%3,20035億6523万+0.84%106.382.35
09/07724725724724-0.07%3,00035億7264万+1.19%106.62.36
09/06725725724724-0.07%5,40035億7511万+1.4%106.672.36
09/05724725721725+0.07%1,20035億7758万+1.47%106.742.36
09/04724728723724+0.07%3,20035億7511万+1.4%106.672.36
09/03728728721724-0.21%6,20035億7264万+1.33%106.62.36
08/31720734720725+0.62%4,00035億8005万+1.54%106.822.36