株価チャート

2018/08/10~2019/01/10

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
20197/1, 株式分割 1→1.05
2019
01/103,0953,1003,0863,086+0.78%1,890424億7478万-3.12%12.850.89
01/093,0953,1193,0573,062+0.16%2,940421億4704万-4.11%12.750.89
01/083,0673,1053,0573,057+0.16%2,415420億8150万-4.52%12.730.89
01/073,0813,1383,0523,0520%1,785420億1595万-4.91%12.710.89
01/043,0483,0713,0193,052+0.16%3,360420億1595万-5.15%12.710.89
2018
12/283,0483,0903,0383,048-2.14%5,775419億5040万-5.56%12.690.88
12/273,0573,1293,0573,114+2.83%3,570428億6807万-3.76%12.970.9
12/263,0243,0623,0243,029+0.32%2,415416億8821万-6.61%12.610.88
12/253,1243,1292,9863,019-4.08%9,660415億5712万-7.22%12.570.88
12/213,2003,2193,1433,148-2.65%3,255433億2690万-3.6%13.110.91
12/203,2383,2383,1953,2330%1,155445億675万-1.15%13.470.94
12/193,2293,2673,1953,233+0.3%2,310445億675万-1.21%13.470.94
12/183,2623,2623,2243,224-1.17%630443億7566万-1.56%13.430.93
12/173,2383,2763,2293,262+0.74%5,355449億4万-0.46%13.590.95
12/143,2713,2713,2333,238-1.16%1,050445億7230万-1.19%13.490.94
12/133,2813,2813,2483,276+1.03%8,925450億9668万-0.06%13.640.95
12/123,2383,2623,2103,243-0.15%2,415446億3785万-1.07%13.510.94
12/113,2763,2763,1713,248-0.87%4,830447億340万-0.93%13.530.94
12/103,2673,2763,2573,2760%2,100450億9668万-0.06%13.640.95
12/073,2863,2953,2763,276-0.29%1,575450億9668万-0.06%13.640.95
12/063,2863,2863,2863,286-0.29%210452億2778万+0.24%13.680.95
12/053,2813,3003,2813,295-0.14%630453億5887万+0.62%13.720.96
12/043,2953,3053,2813,300+0.58%840454億2442万+0.86%13.740.96
12/033,2813,2903,2573,281-0.29%1,365451億6223万+0.27%13.660.95
11/303,2623,2903,2623,2900%630452億9332万+0.56%13.70.95
11/293,2903,2953,2673,290+0.73%4,095452億9332万+0.63%13.70.95
11/283,2673,2863,2673,2670%1,470449億6559万-0.1%13.610.95
11/273,2713,3003,2673,2670%1,680449億6559万-0.1%13.610.95
11/263,2383,2673,2383,267+0.15%1,155449億6559万-0.13%13.610.95
11/223,2623,2623,2483,262-0.72%2,415449億4万-0.31%13.590.95
11/213,2673,2863,2673,2860%315452億2778万+0.39%13.680.95
11/203,2863,2863,2863,2860%525452億2778万+0.42%13.680.95
11/193,2813,2863,2763,286-0.72%1,050452億2778万+0.48%13.680.95
11/163,3053,3103,3053,310+0.14%5,880455億5551万+1.24%13.780.96
11/153,3053,3053,2573,305+0.87%2,310454億8997万+1.19%13.760.96
11/143,2713,3053,2713,276+0.15%1,155450億9668万+0.34%13.640.95
11/133,2713,3003,2713,2710%1,050450億3113万+0.2%13.630.95
11/123,2623,3053,2623,271+0.29%2,835450億3113万+0.2%13.630.95
11/093,2523,2953,2383,262-0.72%4,515449億4万-0.06%13.590.95
11/083,2383,2863,2293,286+0.58%3,255452億2778万+0.67%13.680.95
11/073,2433,2673,2243,267+1.03%1,890449億6559万+0.14%13.610.95
11/063,2333,2763,2333,233-0.59%1,575445億675万-0.88%13.470.94
11/053,2813,3003,2433,252-1.01%6,405447億6894万-0.33%13.550.94
11/023,2813,3103,2573,286+0.44%3,255452億2778万+0.63%13.680.95
11/013,2713,2763,2383,271+1.63%1,575450億3113万+0.2%13.630.95
10/313,2193,2193,2193,2190%210443億1011万-1.44%13.410.93
10/303,2243,2573,2193,219-1.89%945443億1011万-1.53%13.410.93
10/293,2243,2813,2243,2810%5,670451億6223万+0.33%13.660.95
10/263,2623,2813,2623,281+0.58%2,730451億6223万+0.37%13.660.95
10/253,2573,2713,2383,262-0.58%1,575449億4万-0.22%13.590.95
10/243,2763,2813,2763,281+0.15%525451億6223万+0.4%13.660.95
10/233,2623,2863,2523,276-0.29%1,575450億9668万+0.28%13.640.95
10/223,2673,2863,2623,286-0.14%1,155452億2778万+0.63%13.680.95
10/193,2433,2903,2433,290+0.58%3,255452億9332万+0.78%13.70.95
10/183,2713,2713,2713,2710%105450億3113万+0.2%13.630.95
10/173,2573,2713,2573,271+0.73%1,050450億3113万+0.2%13.630.95
10/163,2903,2903,2483,2480%2,310447億340万-0.53%13.530.94
10/123,2383,2483,2053,2480%1,890447億340万-0.62%13.530.94
10/113,2383,2483,2103,248-0.73%1,890447億340万-0.75%13.530.94
10/103,2433,3053,2383,271-0.29%3,990450億3113万-0.05%13.630.95
10/093,2813,2813,2003,281+0.44%2,625451億6223万+0.21%13.660.95
10/053,2383,2813,2143,267+0.73%3,465449億6559万-0.28%13.610.95
10/043,2573,2573,2383,243-0.44%1,680446億3785万-1.1%13.510.94
10/033,2383,2573,2383,257+0.59%630448億3449万-0.82%13.570.94
10/023,2573,2573,2243,238-0.58%2,100445億7230万-1.58%13.490.94
10/013,2623,2953,2573,257-0.15%1,470448億3449万-1.15%13.570.94
09/283,3103,3103,2623,262-1.15%6,510449億4万-1.09%13.590.95
09/273,2813,3003,2673,300+0.14%2,625454億2442万+0.03%13.740.96
09/263,2523,2953,2523,2950%1,680453億5887万-0.11%13.720.96
09/253,2673,2953,2623,295+0.14%2,310453億5887万-0.14%13.720.96
09/213,2813,3003,2673,290+0.88%1,260452億9332万-0.29%13.70.95
09/203,2383,2863,2293,262+0.29%4,410449億4万-1.15%13.590.95
09/193,2383,2673,2243,252-0.29%24,465447億6894万-1.5%13.550.94
09/183,2383,2623,2143,262+0.29%2,625449億4万-1.27%13.590.95
09/143,2573,2813,2523,252+0.15%1,785447億6894万-1.65%13.550.94
09/133,2053,2763,2003,248+0.29%1,890447億340万-1.88%13.530.94
09/123,2483,2763,2383,238-1.16%3,675445億7230万-2.26%13.490.94
09/113,2673,2953,2573,276-0.58%2,625450億9668万-1.23%13.640.95
09/103,2713,3293,2713,295+0.87%1,890453億5887万-0.72%13.720.96
09/073,2713,2713,2623,267-0.44%840449億6559万-1.64%13.610.95
09/063,2763,2953,2623,281-1.01%3,150451億6223万-1.3%13.660.95
09/053,3143,3523,3143,314-1.14%630456億2106万-0.35%13.80.96
09/043,3243,3523,2673,352+2.92%2,835461億4544万+0.76%13.960.97
09/033,3003,3003,2573,257-1.72%2,730448億3449万-2.07%13.570.94
08/313,3193,3193,3143,314-0.43%525456億2106万-0.44%13.80.96
08/303,3333,3333,3293,329-0.14%630458億1770万-0.04%13.860.97
08/293,3623,3623,3333,333-0.85%3,255458億8325万+0.04%13.880.97
08/283,3903,3903,3433,362-1.53%7,875462億7654万+0.87%140.98
08/273,3863,4143,3863,414+1.41%1,050469億9756万+2.5%14.220.99
08/243,3193,3673,3193,367+1.43%3,255463億4208万+1.13%14.020.98
08/233,3193,3193,3103,319+0.29%1,155456億8661万-0.27%13.820.96
08/223,3143,3143,2763,310+0.58%1,260455億5551万-0.61%13.780.96
08/213,2903,2903,2813,290-0.72%1,155452億9332万-1.25%13.70.95
08/203,3333,3333,2903,314+0.72%525456億2106万-0.71%13.80.96
08/173,3143,3143,2903,2900%630452億9332万-1.6%13.70.95
08/163,3053,3053,2903,290-0.58%2,310452億9332万-1.72%13.70.95
08/153,3333,3333,3103,3100%1,050455億5551万-1.27%13.780.96
08/143,3333,3333,3103,310-0.86%1,995455億5551万-1.33%13.780.96
08/133,3193,3383,3103,338+0.57%4,410459億4880万-0.59%13.90.97
08/103,3243,3243,3193,319-0.14%840456億8661万-1.16%13.820.96