株価チャート

2018/09/04～2019/02/04

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
02/04489493476485-1.62%335,800182億4603万+5.9%193.072.44
02/01445495441493+3.57%914,700185億4700万+7.88%196.262.48
01/31459477459476+4.16%187,700179億745万+4.62%189.492.39
01/30476478457457-4.59%185,400171億9265万+0.44%181.922.3
01/29476482471479+0.21%101,700180億2031万+4.81%190.682.41
01/28488488478478-0.62%100,800179億8269万+4.37%190.282.4
01/25480490477481+0.63%151,400180億9555万+4.57%191.482.42
01/24460478456478+4.82%114,200179億8269万+3.24%190.282.4
01/234534634514560%108,500171億5503万-1.94%181.532.29
01/22464471456456-2.36%119,300171億5503万-2.56%181.532.29
01/21478482465467-1.68%142,400175億6886万-1.06%185.912.35
01/18469480469475+0.42%100,000178億6983万0%189.092.39
01/17470476464473+1.5%85,500177億9459万-1.25%188.292.38
01/16457468457466+1.08%142,500175億3124万-3.52%185.512.34
01/15446461444461+2.44%93,200173億4314万-5.53%183.522.32
01/11450460447450+0.45%86,300169億2931万-8.72%179.142.26
01/10450450437448-1.1%105,900168億5407万-10.22%178.342.25
01/09465465452453-0.88%113,900170億4217万-10.12%180.332.28
01/08456468456457+1.11%125,000171億9265万-10.39%181.922.3
01/07439457439452+5.12%193,500170億455万-12.23%179.932.27
01/04412431412430+0.7%147,200161億7690万-17.15%171.182.16
2018
12/28431439423427-2.06%185,000160億6403万-18.67%169.982.15
12/27441443425436+2.83%303,900164億262万-17.74%173.562.19
12/26408427408424+5.74%270,200159億5117万-20.6%168.792.13
12/25409419397401-9.07%569,300150億8590万-25.74%159.632.01
12/21450451431441-3.71%417,600165億9072万-19.38%175.562.22
12/20476483454458-5.18%313,600172億3028万-17.03%182.322.3
12/19495496481483-2.03%248,500181億7079万-13.13%192.272.43
12/18500501491493-3.71%252,400185億4700万-11.96%196.262.48
12/17525525511512-3.21%185,200192億6179万-9.06%203.822.57
12/14544545526529-2.4%154,200199億135万-6.37%210.592.66
12/13541547538542-0.18%169,700203億9041万-4.24%215.762.72
12/12532545531543+2.07%114,100204億2804万-4.23%216.162.73
12/11542546531532-1.85%133,600200億1421万-6.17%211.782.67
12/10548548536542-2.69%182,400203億9041万-4.58%215.762.72
12/07559567555557-0.36%123,800209億5472万-1.94%221.732.8
12/06577577554559-3.62%172,000210億2997万-1.41%222.532.81
12/05574585574580-0.68%126,800218億2000万+2.29%230.892.91
12/04594599583584-1.18%148,100219億7048万+3.36%232.482.93
12/03595596583591-0.17%157,600222億3383万+4.97%235.272.97
11/305925995875920%127,500222億7145万+4.78%235.672.97
11/29597606592592-0.34%219,500222億7145万+4.41%235.672.97
11/28575598575594+3.66%217,400223億4669万+4.21%236.462.98
11/27572581569573+0.88%179,600215億5666万0%228.12.88
11/26563571557568+1.25%133,200213億6855万-1.73%226.112.85
11/22554565551561+0.9%145,800211億521万-3.77%223.332.82
11/21550561542556+0.36%151,500209億1710万-5.44%221.332.79
11/20562565553554-2.29%118,300208億4186万-6.73%220.542.78
11/19555570554567+0.89%158,400213億3093万-5.18%225.712.85
11/16572576560562-2.26%169,200211億4283万-6.64%223.722.82
11/15567584565575+1.23%142,400216億3190万-5.27%228.92.89
11/14564571562568+1.07%182,000213億6855万-7.04%226.112.85
11/13555570550562-1.06%218,100211億4283万-8.77%223.722.82
11/12564572563568+0.89%164,400213億6855万-8.68%226.112.85
11/09560572557563-0.53%154,700211億8045万-10.35%224.122.83
11/08561573561566+1.62%231,900212億9331万-10.73%225.322.84
11/07550564545557+1.64%228,300209億5472万-12.97%221.732.8
11/06561564539548-1.26%284,100206億1614万-15.17%218.152.75
11/05550570544555+1.28%309,400208億7948万-15.01%220.942.79
11/02539550535548+2.05%408,300206億1614万-16.97%218.152.75
11/01540547528537-2.19%419,300202億231万-19.49%213.772.7
10/31547550526549+2.81%405,500206億5376万-18.55%218.552.76
10/30535541491534+0.38%695,200200億8945万-21.59%212.582.68
10/29595600532532-15.82%626,600200億1421万-22.67%211.782.67
10/26650659627632-1.86%325,900237億7628万-9.06%251.593.17
10/25662663641644-4.87%241,000242億2773万-7.74%256.373.24
10/24684690671677-0.44%178,200254億6921万-3.15%269.53.4
10/23686692678680-1.45%149,800255億8207万-2.86%270.73.42
10/22683696681690+0.15%112,500259億5828万-1.43%274.683.47
10/19687690682689-0.43%88,500259億2066万-1.43%274.283.46
10/18691698691692+0.29%130,800260億3352万-1%275.473.48
10/17680693679690+2.68%134,900259億5828万-1.29%274.683.47
10/16666674665672+0.9%129,300252億8111万-3.72%267.513.38
10/15674677665666-1.91%160,700250億5538万-4.58%265.123.35
10/12667681667679+1.19%120,300255億4445万-3%270.33.41
10/11670683658671-4.55%266,700252億4348万-4.14%267.113.37
10/107037126977030%147,400264億4735万+0.29%279.853.53
10/09714714702703-1.82%162,700264億4735万+0.29%279.853.53
10/05715728709716-0.28%192,500269億3642万+2.14%285.033.6
10/04714721711718+0.7%112,400270億1166万+2.57%285.823.61
10/03718718706713-0.7%170,600268億2355万+2%283.833.58
10/02730730717718-1.24%136,100270億1166万+2.87%285.823.61
10/01725733723727+0.69%182,500273億5024万+4.45%289.413.65
09/28714732714722+1.4%231,100271億6214万+4.03%287.423.63
09/27720724708712-1.79%187,400267億8593万+3.04%283.443.58
09/26717728713725+0.83%243,500272億7500万+5.38%288.613.64
09/25713720707719+0.84%275,200270億4928万+4.96%286.223.61
09/21707713701713+1.28%261,200268億2355万+4.7%283.833.58
09/20702706695704+0.57%135,800264億8497万+3.83%280.253.54
09/19693703690700+2.04%203,300263億3449万+3.55%278.663.52
09/18687691679686+0.59%111,900258億780万+1.78%273.093.45
09/14684689679682+0.15%131,400256億5731万+1.34%271.493.43
09/13679684673681+0.29%99,800256億1969万+1.19%271.13.42
09/12695695675679-1.45%103,200255億4445万+0.89%270.33.41
09/11699699683689+0.73%129,900259億2066万+2.38%274.283.46
09/10676690676684+0.59%144,800257億3255万+1.63%272.293.44
09/07675683668680+1.8%166,900255億8207万+0.89%270.73.42
09/06681687666668-4.02%387,300251億3062万-1.04%265.923.36
09/05700707696696-0.71%130,500261億8400万+2.65%277.073.5
09/04694705688701+0.86%122,700263億7211万+2.94%279.063.52