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
01/232,4042,5732,4002,554+4.67%21,70077億3255万+9.47%13.511.29
01/222,4502,4502,3932,440-0.29%8,00073億8740万+5.08%12.911.23
01/212,4542,4762,4282,447-0.24%17,60074億860万+5.57%12.941.23
01/182,4162,4582,4052,453+1.49%12,80074億2676万+5.87%12.981.23
01/172,3832,4302,3832,4170%12,40073億1777万+4.27%12.791.22
01/162,4002,4252,3562,417+1.38%8,70073億1777万+4.09%12.791.22
01/152,3622,4382,3482,384+0.85%10,50072億1786万+2.45%12.611.2
01/112,3502,4002,3492,364+1.07%10,00071億5730万+1.2%12.511.19
01/102,3492,3492,2922,339+0.82%11,90070億8161万-0.26%12.371.18
01/092,3732,3732,3202,320-0.98%11,20070億2409万-1.36%12.271.17
01/082,3502,3652,3262,343+0.99%21,90070億9372万-0.8%12.391.18
01/072,3692,3692,2992,320+3.34%14,80070億2409万-2.03%12.271.17
01/042,2002,3022,1902,245-2.01%12,90067億9702万-5.35%11.881.13
2018
12/282,2052,3292,2022,291+2.41%21,00069億3629万-3.62%12.121.15
12/272,2412,2412,1612,237+6.98%20,10067億7279万-6.09%11.831.13
12/261,9932,0991,9832,091+7.89%26,20063億3076万-12.44%11.061.05
12/251,9582,0031,9051,938-8.06%40,00058億6753万-19.45%10.250.98
12/212,2232,2262,0842,108-6.77%32,20063億8223万-13.25%11.151.06
12/202,3462,3792,2392,261-5.04%19,00068億4546万-7.86%11.961.14
12/192,3872,4302,3542,381-0.25%25,30072億877万-3.41%12.61.2
12/182,3702,4392,3362,387-1.12%15,30072億2694万-3.4%12.631.2
12/172,4332,4452,3702,414-0.78%11,40073億868万-2.46%12.771.21
12/142,4592,5142,4182,433+0.29%24,50073億6621万-1.74%12.871.22
12/132,3162,4382,3162,426+4.79%17,80073億4502万-1.98%12.831.22
12/122,2742,3392,2742,315+1.85%12,80070億895万-6.46%12.251.17
12/112,3432,3502,2662,273-2.9%11,00068億8179万-8.27%12.021.14
12/102,4002,4002,3292,341-4.02%20,40070億8767万-5.79%12.381.18
12/072,4502,5252,4332,439-1.01%8,00073億8437万-2.01%12.91.23
12/062,5082,5082,4242,464-1.75%12,90074億6007万-0.96%13.031.24
12/052,5202,5702,4742,508-2.18%17,20075億9328万+0.97%13.271.26
12/042,6392,6422,5452,564-1.65%15,60077億6283万+3.64%13.561.29
12/032,5792,6202,5712,607+1.4%24,50078億9302万+5.98%13.791.31
11/302,5162,5712,5142,571+1.82%10,30077億8402万+5.11%13.61.29
11/292,5792,5852,5232,525-1.29%27,90076億4475万+3.65%13.361.27
11/282,5622,5622,5102,558+2.03%15,10077億4466万+5.18%13.531.29
11/272,4102,5072,4092,507+4.2%20,90075億9025万+3.3%13.261.26
11/262,3922,4452,3852,406+0.63%17,90072億8446万-0.91%12.731.21
11/222,4452,4452,3622,391-0.17%11,60072億3905万-1.77%12.651.2
11/212,4002,4512,3782,395-0.42%14,50072億5116万-1.8%12.671.21
11/202,4852,4862,4052,405-4.6%36,90072億8144万-1.72%12.721.21
11/192,5512,6092,5212,521-1.18%32,90076億3264万+2.86%13.341.27
11/162,6812,6992,5432,551-5.38%41,30077億2347万+4.16%13.491.28
11/152,8002,8032,6462,696+5.44%104,40081億6247万+10.22%14.261.36
11/142,5502,5892,5182,557+1.59%42,10077億4163万+5.05%13.531.29
11/132,4782,5482,4502,517+0.56%30,30076億2053万+3.41%13.311.27
11/122,4462,5202,4462,503+3.34%28,30075億7814万+2.83%13.241.26
11/092,4692,4692,4202,422+0.12%13,70073億3291万-0.74%12.811.22
11/082,4452,4742,4082,419+0.33%8,90073億2382万-1.47%12.81.22
11/072,4032,4752,4032,411+0.33%14,80072億9960万-2.47%12.751.21
11/062,4452,4582,3922,403-1.72%10,40072億7538万-3.38%12.711.21
11/052,4202,4742,4202,445-0.16%12,70074億254万-2.24%12.931.23
11/022,4192,4552,3982,449+1.62%19,90074億1465万-2.7%12.961.23
11/012,3782,4182,3452,410+1.9%13,20072億9657万-5.01%12.751.21
10/312,4112,4112,3002,365+4.6%10,60071億6033万-7.62%12.511.19
10/302,1752,3172,1752,261+2.4%27,80068億4546万-12.47%11.961.14
10/292,2582,3072,1962,208-2.21%29,20066億8499万-15.47%11.681.11
10/262,3522,3832,2302,258-2.67%26,00068億3637万-14.73%11.941.14
10/252,3502,3802,2702,320-3.97%38,20070億2409万-13.5%12.271.17
10/242,4912,4912,3932,416-1.02%15,40073億1474万-10.72%12.781.22
10/232,5132,5262,4402,441-3.86%18,50073億9043万-10.49%12.911.23
10/222,5352,5852,4882,539+0.16%7,40076億8714万-7.61%13.431.28
10/192,4902,5442,4602,535+0.52%18,30076億7503万-8.15%13.411.28
10/182,5912,5912,5172,522-3.19%15,30076億3567万-8.95%13.341.27
10/172,5942,6352,5602,605+4.49%17,90078億8696万-6.4%13.781.31
10/162,4372,5032,4372,493+0.81%13,30075億4787万-10.74%13.191.25
10/152,5502,5592,4732,473-0.56%21,80074億8731万-12.02%13.081.24
10/122,4302,5052,4162,487+3.5%20,70075億2970万-12.06%13.161.25
10/112,3502,4392,3502,403-5.24%57,90072億7538万-15.48%12.711.21
10/102,5562,5922,5002,536+0.36%35,30076億7805万-11.39%13.421.28
10/092,6792,6792,5272,527-4.96%43,90076億5081万-12.1%13.371.27
10/052,7512,7722,6402,659-4.46%50,40080億5045万-7.99%14.071.34
10/042,8352,8602,7722,783-2.01%38,30084億2588万-3.9%14.721.4
10/032,8002,8652,7302,840+1.83%61,70085億9845万-1.97%15.021.43
10/022,7732,8172,7302,789+0.61%41,20084億4404万-3.69%14.751.4
10/012,8502,8502,7702,772-1.98%49,70083億9257万-4.25%14.661.4
09/282,9542,9702,7562,828-4.27%143,10085億6212万-2.25%14.961.42
09/272,9943,0352,9342,954-1.34%42,20089億4360万+2.21%15.631.49
09/262,8932,9982,8932,994+2.46%45,00090億6471万+4.07%15.841.51
09/252,9762,9772,9022,922-2.47%67,80088億4672万+2.1%15.461.47
09/213,1103,1602,9902,996-3.82%68,80090億7076万+5.12%15.851.51
09/203,1403,1753,0403,115+0.81%66,70094億3105万+9.88%16.481.57
09/192,9753,1302,9203,090+4.99%85,50093億5536万+9.77%16.351.56
09/182,9793,0002,9312,943+0.48%44,90089億1030万+5.26%15.571.48
09/142,9953,0002,9002,929-1.45%72,10088億6791万+5.21%15.491.47
09/132,8322,9782,8322,972+4.94%68,70089億9810万+7.41%15.721.5
09/122,8002,8502,8002,832+1.22%33,40085億7423万+3.13%14.981.43
09/112,7952,8542,7912,798-1.2%20,50084億7129万+2.45%14.81.41
09/102,8332,8642,7412,832-1.19%28,50085億7423万+4.27%14.981.43
09/072,8932,9262,8152,866-2.18%26,90086億7717万+6.11%15.161.44
09/062,8912,9642,8792,930+1.35%40,30088億7094万+9.08%15.51.47
09/052,8762,9202,8592,891+0.17%26,40087億5286万+8.32%15.291.46
09/042,8662,8932,8242,886+0.63%20,90087億3772万+8.78%15.271.45
09/032,8412,9352,8042,868-0.1%52,10086億8323万+8.72%15.171.44
08/312,8622,9262,8182,871-0.76%46,30086億9231万+9.41%15.191.44
08/302,7902,9692,7802,893+3.25%128,30087億5892万+10.84%15.31.46
08/292,7962,8352,7902,802-0.14%15,30084億8340万+8.02%14.821.41
08/282,8202,8402,7202,806-0.25%21,10084億9551万+8.63%14.841.41
08/272,7692,8132,7502,813+1.92%20,60085億1671万+9.37%14.881.42
08/242,7432,7602,7212,760+0.58%19,30083億5624万+7.85%14.61.39
08/232,7192,7492,6882,744+0.22%39,00083億780万+7.69%14.521.38