株価チャート

2018/08/21~2019/01/21

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
20208/5, 株式分割 1→2
2019
01/211,3051,3051,2161,226-4.22%72,200163億6955万+9.96%52.148.68
01/181,3551,3551,2691,280-5.43%101,800170億9056万+15%54.439.07
01/171,3291,3701,3051,354+4.72%141,600180億7193万+22.27%57.569.59
01/161,3141,3371,2791,293+0.19%72,000172億5746万+17.61%54.969.16
01/151,3141,3441,2531,290-0.39%199,200172億2408万+17.92%54.869.14
01/111,1761,2981,1331,295+23.51%423,600172億9084万+18.81%55.079.17
01/101,1101,1101,0351,049-3.81%55,800139億9957万-3.36%44.597.43
01/091,0601,1441,0601,090+3.61%98,400145億5368万+0.09%46.357.72
01/081,0471,0681,0351,052+2.24%22,800140億4630万-3.49%44.747.45
01/071,0931,0931,0131,029+1.13%54,800137億3920万-5.77%43.767.29
01/041,0571,0571,0101,018-5.22%43,400135億8566万-7.08%43.277.21
2018
12/281,0461,1101,0461,074+2.68%123,200143億3337万-2.05%45.657.6
12/271,0301,0801,0171,046+10.63%131,200139億5951万-4.61%44.467.41
12/26907985905945+4.48%102,000126億1764万-13.86%40.196.69
12/25917954892905-7.42%149,000120億7688万-18%38.466.41
12/21959992941977-2.15%132,000130億4490万-11.9%41.556.92
12/201,0451,053976999-6.68%68,600133億3197万-10.45%42.467.07
12/191,0411,1201,0411,070+1.09%65,200142億8664万-4.21%45.57.58
12/181,0611,1071,0401,059-0.52%127,400141億3309万-4.9%45.017.5
12/171,1441,1501,0611,064-8.98%88,000142億652万-4.14%45.257.54
12/141,1821,2071,1411,169-2.46%68,400156億848万+5.41%49.718.28
12/131,1781,2121,1591,199+3.05%74,800160億237万+8.56%50.978.49
12/121,1321,1791,1281,163+3.98%57,400155億2837万+5.92%49.468.24
12/111,1341,1781,1101,119-0.31%63,400149億3421万+2.33%47.567.92
12/101,1701,1701,1101,122-4.67%81,600149億8094万+2.94%47.717.95
12/071,1751,2051,1631,177+6.04%122,400157億1530万+8.18%50.058.34
12/061,1771,1771,0961,110-5.69%83,800148億2072万+2.49%47.27.86
12/051,1501,1891,1351,177+1.64%151,800157億1530万+8.78%50.058.34
12/041,1861,1901,1491,158-2.61%80,200154億6161万+7.52%49.248.2
12/031,1801,2001,1551,189+2.02%56,400158億7552万+11.23%50.568.42
11/301,1511,1871,1411,166+0.78%69,000155億6175万+9.75%49.568.26
11/291,1301,1821,1301,157+3.72%111,200154億4158万+9.21%49.188.19
11/281,1111,1191,1001,115+1.36%37,200148億8748万+5.09%47.427.9
11/271,1011,1271,1001,100+0.82%58,200146億8720万+3.29%46.787.79
11/261,0581,0931,0401,091+3.12%33,200145億6703万+1.87%46.47.73
11/221,0591,0801,0421,058-0.84%27,600141億2641万-1.95%44.997.49
11/211,0581,0931,0451,067+0.61%81,800142億4658万-1.75%45.377.56
11/201,0751,1111,0481,061-3.59%85,400141億5979万-3.06%45.17.51
11/191,0541,1081,0501,100+2.9%38,400146億8720万+0.36%46.787.79
11/161,0841,1181,0661,069-3.56%135,800142億7328万-2.64%45.467.57
11/151,0501,1181,0421,109+4.58%131,000148億69万+0.41%47.147.85
11/141,0321,0719921,060+9.62%242,000141億5312万-4.5%45.087.51
11/13965979940967-2.67%103,800129億1138万-14.12%41.126.85
11/121,0281,031975994-4.43%90,000132億6521万-13.23%42.257.04
11/091,0341,0621,0221,040-0.76%69,000138億7940万-10.7%44.27.36
11/081,0531,0781,0351,048+1.4%74,600139億8622万-11.3%44.557.42
11/071,0381,0551,0051,033-0.34%90,800137億9261万-13.84%43.937.32
11/061,0471,0531,0071,037-1.47%76,800138億3934万-14.83%44.087.34
11/051,0541,0981,0491,052-2.5%77,600140億4630万-15.16%44.747.45
11/021,0351,0831,0351,079+3.85%75,800144億680万-14.43%45.887.64
11/011,0631,0751,0351,039-3.89%70,200138億7272万-18.7%44.187.36
10/311,0691,1001,0501,081+3.2%109,200144億3351万-16.65%45.977.66
10/309911,0549601,048+7.49%217,800139億8622万-20.16%44.557.42
10/291,0101,041953975-3.66%228,400130億1152万-26.56%41.446.9
10/261,1201,1209901,012-7.07%460,000135億554万-24.8%43.017.17
10/251,1321,1651,0871,089-9.78%317,000145億3365万-20.14%46.297.71
10/241,2151,2541,1901,207-0.21%224,200161億918万-12.57%51.318.55
10/231,2481,2541,1671,209-4.43%201,600161億4256万-13.15%51.418.56
10/221,2691,2961,2221,265-0.39%196,400168億9028万-10.03%53.798.96
10/191,2611,2801,2121,270+2.79%181,200169億5704万-10.37%54.019
10/181,2511,2851,2271,236-2.25%465,600164億9639万-13.54%52.548.75
10/171,1541,2711,1501,264+11.91%498,600168億7692万-12.28%53.758.95
10/161,1801,1801,1141,130-2.21%214,400150億8108万-22.32%48.038
10/151,2101,2101,1501,155-5.02%248,200154億2156万-21.43%49.128.18
10/121,2201,2331,1761,216-1.74%279,800162億3603万-18.22%51.718.61
10/111,3941,4701,2301,238-16.36%643,400165億2310万-17.72%52.628.77
10/101,4681,4811,4331,480+3.39%107,000197億5428万-2.47%62.9210.48
10/091,4501,4641,4061,431-2.22%177,200191億671万-5.79%60.8510.14
10/051,4661,4821,4411,464-0.27%113,400195億4065万-3.97%62.2410.37
10/041,5151,5601,4631,468-2.81%159,600195億9406万-3.96%62.4110.4
10/031,4871,5281,4861,510+1.51%111,600201億6152万-1.5%64.2110.7
10/021,6081,6201,4761,488-6.59%213,000198億6110万-3.16%63.2610.54
10/011,6001,6351,5631,593+0.95%200,000212億6306万+3.34%67.7211.28
09/281,5231,5851,5231,578+4.13%171,600210億6278万+2.37%67.0811.17
09/271,5181,5681,4751,515-0.16%370,800202億2828万-1.81%64.4310.73
09/261,4431,5401,4421,518+5.27%180,200202億6166万-1.78%64.5310.75
09/251,4381,4531,4311,442+0.8%88,400192億4690万-6.7%61.310.21
09/211,4341,4531,4181,430-0.17%136,800190億9336万-7.98%60.8110.13
09/201,4471,4481,4051,433-1.85%101,200191億2674万-8.47%60.9210.15
09/191,4871,4931,4521,460-2.7%147,400194億8724万-7.39%62.0710.34
09/181,5131,5131,4881,500-1.32%71,200200億2800万-5.6%63.7910.63
09/141,5101,5251,4881,520-1.46%100,400202億9504万-4.58%64.6410.77
09/131,5501,5501,4631,543-0.48%151,600205億9546万-3.53%65.610.93
09/121,5881,5881,5331,550-0.96%42,400206億9560万-3.25%65.9110.98
09/111,5501,6051,5401,565+0.97%63,800208億9588万-2.61%66.5511.09
09/101,5731,5731,5251,550-1.43%69,800206億9560万-3.61%65.9110.98
09/071,5451,5931,5181,573+1.94%71,200209億9602万-2.33%66.8711.14
09/061,5531,5751,5351,543-2.22%54,400205億9546万-4.31%65.610.93
09/051,6301,6401,5431,578-3.52%133,600210億6278万-2.44%67.0811.17
09/041,5831,6681,5631,635+5.14%183,800218億3052万+0.99%69.5311.58
09/031,5501,5781,5331,555+0.32%72,200207億6236万-3.89%66.1311.02
08/311,5501,5551,5181,5500%83,200206億9560万-4.44%65.9110.98
08/301,5501,5531,5201,550-0.64%138,400206億9560万-4.79%65.9110.98
08/291,5851,5881,5601,560-2.04%58,000208億2912万-4.76%66.3411.05
08/281,6151,6431,5731,593+0.16%100,800212億6306万-3.31%67.7211.28
08/271,6001,6251,5681,590-0.93%63,400212億2968万-3.69%67.6211.26
08/241,6031,6181,5401,6050%73,600214億2996万-3.25%68.2511.37
08/231,6401,6681,5881,605-0.31%227,800214億2996万-3.55%68.2511.37
08/221,5631,6281,5581,610+3.04%59,000214億9672万-3.19%68.4711.41
08/211,5001,5701,4901,563+2.8%84,800208億6250万-5.99%66.4511.07