株価チャート

2018/08/23~2019/01/23

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
01/231,4161,4281,3821,422-0.84%104,000339億7271万-4.18%19.526.42
01/221,4611,4611,4281,434-1.24%64,700342億5940万-3.82%19.696.47
01/211,4971,4971,4301,452-1.36%72,300346億8944万-3.14%19.936.55
01/181,4921,5011,4681,472-1.27%35,900351億6725万-2.45%20.216.64
01/171,4801,4921,4611,491+0.81%47,200356億2118万-1.65%20.476.73
01/161,4241,5081,4241,479+4.01%107,100353億3449万-3.08%20.36.68
01/151,4101,4311,3881,422+0.57%68,200339億7271万-7.3%19.526.42
01/111,4191,4521,4031,414-0.56%73,000337億8159万-8.48%19.416.38
01/101,4411,4461,3961,422-1.8%60,300339億7271万-8.61%19.526.42
01/091,4681,4861,4421,448-0.34%63,100345億9387万-7.48%19.886.54
01/081,4791,4971,4471,453-0.75%61,300347億1333万-7.51%19.956.56
01/071,4901,4991,4451,464+1.67%89,600349億7613万-7.05%20.16.61
01/041,3521,4451,3441,440+2.64%124,200344億275万-8.75%19.776.5
2018
12/281,4151,4151,3541,403-1.96%133,800335億1879万-11.31%19.266.33
12/271,4501,4621,3941,431+2.07%208,600341億8773万-10%19.656.46
12/261,4361,4651,3741,402-1.54%72,200334億9490万-12.21%19.256.33
12/251,3811,4611,3811,424-3.78%151,900340億2049万-11.5%19.556.43
12/211,4901,5021,4191,480-2.31%146,700353億5838万-8.59%20.326.68
12/201,6301,6301,5151,515-8.13%152,300361億9456万-7%20.86.84
12/191,5891,6551,5791,649+3.97%95,300393億9592万+0.73%22.647.44
12/181,5501,5981,5321,586+1.41%121,800378億9080万-3.29%21.777.16
12/171,5801,5921,5611,564-1.45%36,000373億6521万-4.75%21.477.06
12/141,6221,6501,5871,587-1.79%73,600379億1469万-3.11%21.797.16
12/131,6501,6621,6131,616-0.68%68,700386億753万-0.98%22.197.29
12/121,5951,6411,5761,627+1.94%54,100388億7033万+0.18%22.347.34
12/111,6551,6561,5961,596-3.16%67,100381億2971万-1.18%21.917.2
12/101,6601,6731,6311,648-2.14%89,400393億7203万+2.49%22.637.44
12/071,6841,7261,6841,684+1.02%103,500402億3210万+5.32%23.127.6
12/061,7021,7161,6601,667-2.97%82,200398億2596万+4.97%22.897.52
12/051,6531,7331,6531,718+1.48%77,800410億4439万+8.87%23.597.76
12/041,7111,7571,6921,693-0.53%162,200404億4712万+8.32%23.247.64
12/031,6881,7351,6881,702+1.92%154,700406億6214万+9.95%23.377.68
11/301,6561,6731,6251,670+1.09%104,900398億9763万+8.79%22.937.54
11/291,6301,6731,6151,652+2.29%179,300394億6760万+8.4%22.687.46
11/281,5601,6311,5541,615+4.8%172,800385億8364万+6.46%22.177.29
11/271,5491,5661,5251,541-0.45%167,400368億1572万+1.99%21.166.96
11/261,5341,5731,5051,548+0.72%137,600369億8295万+2.58%21.256.99
11/221,5801,5951,5301,537-3.15%182,100367億2015万+1.99%21.16.94
11/211,5911,5981,5331,587-2.16%155,500379億1469万+5.31%21.797.16
11/201,6551,6551,5981,622-4.31%144,500387億5087万+7.77%22.277.32
11/191,6501,7051,6151,695+1.62%152,400404億9490万+12.77%23.277.65
11/161,7501,7501,6651,668-4.52%164,300398億4985万+11.42%22.97.53
11/151,7051,7601,6891,747+1.98%224,200417億3722万+16.93%23.987.89
11/141,7251,7251,6751,713+0.06%234,500409億2494万+15.2%23.527.73
11/131,6351,7551,5971,712+3.76%589,100409億104万+15.36%23.57.73
11/121,4421,6671,4421,650+14.03%804,900394億1982万+11.49%22.657.45
11/091,4341,4851,4251,447+0.91%148,200345億6998万-2.16%19.876.53
11/081,4321,4461,4221,434+0.49%71,100342億5940万-3.5%19.696.47
11/071,3821,4421,3821,427+1.06%100,400340億9217万-4.42%19.596.44
11/061,3851,4241,3851,412+0.71%92,400337億3380万-5.99%19.396.37
11/051,4061,4341,3971,402-2.37%102,500334億9490万-7.4%19.256.33
11/021,4101,4371,4031,436+1.34%67,500343億718万-5.9%19.716.48
11/011,3861,4321,3861,417+1.14%78,500338億5326万-7.75%19.456.4
10/311,3661,4141,3621,401+4.32%95,200334億7101万-9.5%19.236.32
10/301,3001,3531,2901,343+0.98%280,000320億8534万-13.8%18.446.06
10/291,3601,3821,3251,330-2.56%180,900317億7476万-15.29%18.266
10/261,4241,4361,3511,365-2.5%245,500326億1094万-13.66%18.746.16
10/251,4421,4451,3981,400-4.89%87,300334億4712万-11.95%19.226.32
10/241,4681,4951,4531,472+0.34%78,200351億6725万-7.83%20.216.64
10/231,4971,4971,4651,467-2.4%64,600350億4780万-8.26%20.146.62
10/221,4801,5151,4651,503+0.47%94,800359億787万-6.06%20.636.78
10/191,5111,5111,4831,496-1.64%104,100357億4063万-6.5%20.546.75
10/181,5741,5741,5151,521-2.19%126,500363億3790万-4.94%20.886.87
10/171,5701,5741,5491,555+0.32%61,100371億5019万-2.75%21.357.02
10/161,5711,5781,5411,550-1.15%60,300370億3074万-2.94%21.287
10/151,5781,6031,5601,568-0.63%89,800374億6077万-1.69%21.537.08
10/121,5401,5851,5381,578+0.25%108,000376億9968万-1.13%21.667.12
10/111,5561,5911,5411,574-4.14%116,000376億411万-1.25%21.617.11
10/101,6191,6711,6191,642+1.48%85,500392億2869万+3.21%22.547.41
10/091,6021,6401,5931,6180%95,500386億5531万+2.08%22.217.3
10/051,6011,6311,5841,618-0.43%138,600386億5531万+2.47%22.217.3
10/041,6141,6441,6011,625+0.68%136,000388億2255万+3.37%22.317.34
10/031,6261,6331,6121,614-1.65%121,900385億5975万+3.2%22.167.29
10/021,7201,7221,6371,641-4.04%188,800392億480万+5.39%22.537.41
10/011,7031,7161,6941,710+0.59%117,400408億5326万+10.54%23.487.72
09/281,7001,7151,6921,700+0.35%83,700406億1436万+10.75%23.347.67
09/271,6981,7091,6801,694-0.59%118,100404億7101万+11.3%23.267.65
09/261,6841,7091,6641,704+2.1%169,700407億992万+13%23.397.69
09/251,6451,6691,6211,669+1.52%135,300398億7374万+11.71%22.917.53
09/211,6101,6441,6101,644+2.3%156,200392億7647万+11.01%22.577.42
09/201,6001,6121,5681,607+1.13%106,000383億9251万+9.39%22.067.25
09/191,5741,5981,5411,589+1.27%153,200379億6248万+9.06%21.827.17
09/181,5201,5801,5141,569+3.16%91,800374億8466万+8.51%21.547.08
09/141,5071,5241,4891,521+1.4%90,300363億3790万+5.92%20.886.87
09/131,4911,5111,4861,500+0.6%66,500358億3620万+4.82%20.596.77
09/121,5061,5201,4601,491-0.8%63,500356億2118万+4.48%20.476.73
09/111,4871,5101,4791,503+0.54%58,600359億787万+5.47%20.636.78
09/101,4901,5101,4791,495-0.4%72,500357億1674万+5.13%20.526.75
09/071,4881,5081,4791,501-0.66%98,200358億6009万+5.78%20.616.78
09/061,5761,5821,5101,511-4%170,900360億9899万+6.63%20.746.82
09/051,5551,5831,5491,574+1.88%185,500376億411万+11.24%21.617.11
09/041,5091,5521,4901,545+3%108,100369億1128万+9.5%21.216.97
09/031,4801,5051,4541,500+0.94%105,400358億3620万+6.53%20.596.77
08/311,4541,4891,4471,486+1.23%83,600355億172万+5.69%20.46.71
08/301,4521,4721,4451,468+1.94%61,200350億7169万+4.41%20.156.63
08/291,4011,4441,4011,440+1.84%71,700344億275万+2.35%19.776.5
08/281,4401,4471,4061,414-1.81%66,900337億8159万+0.35%19.416.38
08/271,4101,4491,4101,440+2.86%112,200344億275万+1.91%19.776.5
08/241,4031,4131,3821,400-1.06%135,600334億4712万-1.13%19.226.32
08/231,3431,4301,3431,415+2.69%114,100338億548万-0.49%19.436.39