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
20208/1, 株式分割 1→2
20192/1, 株式分割 1→2
2019
01/31895943895926+4.28%47,600122億6546万+1.04%46.158.72
01/30923923888888-3.53%61,200117億6186万-2.79%44.258.36
01/29945967917920-4.91%69,000121億9257万+1.43%45.878.67
01/281,0351,035966968-6.63%98,800128億2208万+7.14%48.249.12
01/251,0381,0531,0241,036+0.48%101,600137億3321万+15.52%51.679.76
01/241,0041,0389911,031+2.48%94,400136億6695万+15.61%51.429.72
01/231,0651,0651,0001,006-4.17%138,800133億3563万+13.57%50.189.48
01/221,0001,0581,0001,050+5.66%207,600139億1544万+19.45%52.369.89
01/211,0011,013981994+0.89%83,600131億6957万+13.96%49.559.36
01/189751,0149659850%159,200130億5361万+13.61%49.119.28
01/17945988924985+6.2%128,000130億5361万+14.27%49.119.28
01/16921948896928-0.93%80,800122億9160万+8.1%46.258.74
01/15941948924936-2.6%48,400124億755万+9.38%46.688.82
01/11973975950961+0.13%86,800127億3886万+12.43%47.939.06
01/10929964911960+1.45%167,600127億2230万+12.81%47.879.05
01/09870959868946+10.35%276,000125億4008万+11.98%47.188.92
01/08851866850858+0.88%20,400113億6393万+2.08%42.768.08
01/07855864848850+2.26%13,600112億6454万+1.43%42.388.01
01/04844844794831-0.89%22,400110億1605万-0.57%41.457.83
2018
12/28850866825839+0.15%136,800111億1545万+0.57%41.827.9
12/27840859825838+8.77%142,800110億9888万+0.66%41.767.89
12/26779798759770+2.87%68,400102億434万-7.34%38.397.26
12/25750771741749-8.02%140,40099億1942万-10.14%37.327.05
12/21849858814814-2.11%150,000107億8414万-2.66%40.587.67
12/20834853823831-2.21%104,400110億1605万-0.45%41.457.83
12/19825858808850+13.71%190,400112億6454万+1.8%42.388.01
12/18793800748748-8.84%129,20099億616万-10.48%37.277.04
12/17828845806820-0.3%26,800108億6696万-2.38%40.897.73
12/14903903823823-8.36%99,200109億9万-2.55%41.017.75
12/13908928861898+1.13%200,400118億9402万+6.09%44.758.46
12/12836888831888+6.29%71,200117億6150万+4.91%44.258.36
12/11859859819835-3.33%48,000110億6575万-1.18%41.637.87
12/10889889836864-0.86%50,400114億4676万+2.1%43.078.14
12/07861881859871+2.05%28,400115億4615万+2.86%43.448.21
12/06885899853854-3.8%56,000113億1423万+1.04%42.578.04
12/05874895871888-0.42%61,200117億6150万+5.28%44.258.36
12/04901920878891-0.42%84,000118億1120万+6.23%44.448.4
12/03883903874895+2.14%54,400118億6089万+7.19%44.638.43
11/30813886806876+8.51%118,800116億1241万+5.45%43.698.26
11/29831833808808-0.77%56,800107億131万-2.83%40.267.61
11/28811819806814+1.09%26,400107億8414万-2.54%40.587.67
11/27810821799805+1.26%23,200106億6818万-4.05%40.147.58
11/26800808794795-0.16%16,400105億3565万-5.58%39.647.49
11/22803806788796+1.27%10,000105億5222万-5.77%39.77.5
11/21779800778786-1.87%32,400104億1969万-7.06%39.27.41
11/20824824801801-3.61%32,400106億1848万-5.51%39.957.55
11/19808831808831+1.99%15,600110億1605万-2.09%41.457.83
11/16801836796815+2.84%90,800108億70万-3.89%40.647.68
11/15813838788793-4.23%46,800105億252万-6.65%39.527.47
11/14845854818828-3.36%38,400109億6636万-2.76%41.267.8
11/13836859836856-1.86%37,600113億4736万+0.5%42.698.07
11/12896913865873-4.51%35,600115億6271万+2.29%43.58.22
11/09879930879914+2.81%54,400121億938万+7.12%45.568.61
11/08894898871889+1.43%49,600117億7807万+4.07%44.318.37
11/07881884848876+1.3%47,200116億1241万+2.49%43.698.26
11/06865875844865-0.57%50,800114億6332万+0.82%43.138.15
11/05873896855870-1.28%58,800115億2958万+0.81%43.388.2
11/02850896849881+5.86%92,800116億7867万+1.41%43.948.3
11/01814844791833+2.94%88,800110億3262万-4.64%41.517.84
10/31800821790809+3.03%46,000107億1787万-8.1%40.337.62
10/30761794748785+0.8%57,200104億313万-11.4%39.147.4
10/29834841770779-3.11%70,000103億2030万-12.79%38.837.34
10/26875875801804-6.95%162,800106億5161万-10.69%40.087.57
10/25880898850864-6.62%100,400114億4676万-4.66%43.078.14
10/24918925891925+2.78%61,200122億5847万+1.76%46.128.72
10/23900910881900+2.27%80,000119億2716万-0.88%44.888.48
10/22888895860880+1.73%77,600116億5401万-3.08%43.858.29
10/19829885815865+4.37%72,000114億5536万-4.95%43.18.14
10/18848868825829-1.19%43,200109億7530万-9.23%41.297.8
10/17846848834839+2.29%36,800111億773万-8.53%41.797.9
10/16811825809820+0.61%38,000108億5942万-10.87%40.867.72
10/15844844804815-3.41%46,800107億9320万-11.7%40.617.67
10/12816848813844+2.43%62,000111億7395万-8.78%42.047.94
10/11805839803824-5.86%158,400109億908万-11.23%41.057.76
10/10886886858875+1.6%35,200115億8780万-6.02%43.68.24
10/09883885861861-3.23%50,800114億570万-7.59%42.918.11
10/05911914890890-4.17%84,800117億8644万-4.71%44.358.38
10/04928929910929+0.68%64,800122億9962万-0.35%46.288.74
10/03955955911923-2.38%137,600122億1685万-0.59%45.978.69
10/02995995945945-5.03%128,400125億1482万+2.05%47.098.9
10/011,0101,023973995-0.87%89,600131億7698万+7.8%49.589.37
09/289981,0139881,004+0.63%92,800132億9286万+9.58%50.019.45
09/279841,008968998-0.37%127,600132億1009万+9.74%49.79.39
09/269831,0189831,001+3.22%254,800132億5975万+11%49.899.43
09/25961970949970+1.7%60,800128億4590万+8.38%48.339.13
09/21950973944954+1.73%127,200126億3070万+7.04%47.528.98
09/20973973936938-3.35%98,000124億1550万+5.69%46.718.83
09/19948971935970+3.6%190,800128億4590万+9.6%48.339.13
09/18899938890936+5.49%110,400123億9894万+6.15%46.658.82
09/14906906883888-1.11%71,600117億5334万+0.85%44.228.36
09/13910923883898-5.03%223,200118億8577万+1.76%44.728.45
09/12938958928945+0.8%132,400125億1482万+6.9%47.098.9
09/11950954919938-0.27%102,400124億1550万+6.29%46.718.83
09/10911945903940+5.03%88,800124億4860万+7.06%46.848.85
09/07876900870895+0.28%40,800118億5266万+2.52%44.68.43
09/06861904853893+1.56%111,200118億1955万+2.23%44.478.4
09/05903913876879-2.63%58,000116億3746万+0.77%43.798.27
09/04901918894903+0.14%44,000119億5198万+3.5%44.978.5
09/03920920885901-0.96%49,600119億3543万+3.24%44.918.49
08/31904924889910+0.69%108,800120億5131万+4.36%45.348.57