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
01/231,2611,2731,2541,260-1.87%46,100715億8575万-3.23%31.580.97
01/221,2961,2961,2731,284-1%49,800729億4929万-1.83%32.180.99
01/211,3031,3111,2911,297+0.23%52,600736億8787万-1.29%32.511
01/181,2731,3231,2641,294+2.45%83,600735億1743万-2.04%32.431
01/171,2591,2751,2421,263-0.32%157,000717億5619万-4.82%31.660.97
01/161,3151,3191,2471,267-3.72%135,000719億8345万-5.24%31.760.98
01/151,2581,3281,2491,316+2.33%60,500747億6734万-2.37%32.991.01
01/111,3181,3191,2681,286-1.23%75,000730億6292万-5.3%32.230.99
01/101,2951,3171,2851,302-0.61%54,800739億7194万-4.89%32.631
01/091,3141,3311,3031,310+0.92%57,100744億2646万-4.93%32.841.01
01/081,2831,3101,2711,298+1.41%77,600737億4469万-6.42%32.531
01/071,3001,3171,2701,280+1.35%107,500727億2203万-8.31%32.080.99
01/041,2191,2681,2181,263+1.12%119,100717億5619万-10.23%31.660.97
2018
12/281,2571,2571,2321,249-0.79%74,400709億6080万-11.92%31.310.96
12/271,2101,2681,2101,259+6.69%98,500715億2894万-11.9%31.560.97
12/261,1691,2051,1651,180+4.7%136,400670億4062万-18.17%29.580.91
12/251,1001,1661,0991,127-8.37%165,800640億2948万-22.65%28.250.87
12/211,2581,2711,2261,230-3.83%141,300698億8133万-16.61%30.830.95
12/201,3011,3231,2721,279-3.91%128,100726億6522万-14.1%32.060.98
12/191,3471,3471,3051,331-1.63%113,800756億1955万-11.38%33.361.03
12/181,4161,4301,3531,353-7.01%104,000768億6946万-10.52%33.911.04
12/171,4431,4651,4181,455+1.18%80,400826億6450万-4.46%36.471.12
12/141,4731,4731,4371,438-2.44%75,300816億9866万-6.01%36.041.11
12/131,4751,4851,4621,474+0.75%60,200837億4397万-4.1%36.951.14
12/121,4151,4731,4151,463+4.2%95,600831億1901万-5.37%36.671.13
12/111,4281,4281,4041,404-1.68%50,000797億6698万-9.65%35.191.08
12/101,4381,4481,4281,428-2.72%65,800811億3052万-8.7%35.791.1
12/071,4601,4721,4361,468+0.55%76,800834億308万-6.62%36.81.13
12/061,5001,5001,4531,460-3.18%83,500829億4857万-7.54%36.61.12
12/051,5061,5271,5031,508-2.27%61,200856億7565万-5.04%37.81.16
12/041,5581,5791,5431,543-1.47%53,300876億6414万-3.08%38.681.19
12/031,5791,5941,5501,566+0.38%120,200889億7086万-1.82%39.251.21
11/301,5221,5631,5161,560+2.9%146,200886億2998万-2.38%39.11.2
11/291,5611,5611,5051,516-1.94%149,500861億3016万-5.25%381.17
11/281,5321,5541,5221,546+1.18%48,200878億3458万-3.8%38.751.19
11/271,5441,5571,5251,528-0.59%50,200868億1193万-5.21%38.31.18
11/261,5381,5591,5321,537-0.26%53,400873億2326万-5.01%38.531.18
11/221,5371,5461,5201,541+0.39%51,600875億5051万-5.05%38.631.19
11/211,5511,5631,5321,535-2.35%86,900872億963万-5.71%38.481.18
11/201,5621,5741,5531,572+0.06%43,100893億1175万-3.85%39.41.21
11/191,5701,5781,5521,571+0.38%49,500892億5494万-3.97%39.381.21
11/161,5841,5931,5621,565-1.2%63,300889億1405万-4.46%39.231.21
11/151,5881,5941,5771,584-0.56%33,800899億9352万-3.47%39.71.22
11/141,6071,6161,5921,593-0.25%58,700905億485万-3.04%39.931.23
11/131,6011,6021,5691,597-1.18%55,600907億3210万-3.04%40.031.23
11/121,6331,6451,6111,616-1.7%43,200918億1157万-2.12%40.511.24
11/091,6151,6661,6151,644+1.61%106,100934億236万-0.72%41.211.27
11/081,6391,6441,6001,618-3.63%109,700919億2520万-2.53%40.561.25
11/071,6921,6971,6681,679+0.54%96,200953億9086万+0.96%42.081.29
11/061,6701,6801,6561,670+0.97%51,600948億7953万+0.3%41.861.29
11/051,6401,6791,6321,654+0.98%77,400939億7050万-0.84%41.461.27
11/021,5951,6451,5801,638+0.18%99,600930億6148万-1.97%41.061.26
11/011,6711,6711,6301,635-2.27%64,500928億9104万-2.45%40.981.26
10/311,6351,6791,6351,673+3.53%63,800950億4997万-0.54%41.931.29
10/301,6161,6331,6031,616-0.62%93,000918億1157万-4.09%40.511.24
10/291,6591,6971,6251,626-0.73%73,700923億7971万-3.73%40.761.25
10/261,6491,6641,6131,638+1.3%100,500930億6148万-3.19%41.061.26
10/251,6461,6691,6051,617-4.09%122,300918億6838万-4.55%40.531.25
10/241,6661,6931,6641,686+1.63%87,400957億8856万-0.59%42.261.3
10/231,6761,6871,6571,659-1.66%70,000942億5458万-2.01%41.581.28
10/221,6531,6981,6451,687+1.14%57,600958億4537万-0.24%42.281.3
10/191,6561,6751,6441,668-0.18%77,000947億6590万-1.13%41.811.28
10/181,6921,7141,6701,671-1.24%86,000949億3634万-0.77%41.881.29
10/171,6501,6951,6401,692+4.83%102,400961億2944万+0.65%42.411.3
10/161,6051,6271,6031,614+0.25%57,400916億9794万-3.7%40.461.24
10/151,6331,6451,6071,610-2.54%96,600914億7068万-3.88%40.351.24
10/121,6261,6651,6211,652+1.29%85,700938億5688万-1.31%41.411.27
10/111,5981,6471,5921,631-3.03%115,600926億6378万-2.39%40.881.26
10/101,7071,7161,6731,682-1.06%44,600955億6130万+0.84%42.161.3
10/091,7131,7291,6931,700-1.85%99,100965億8395万+2.22%42.611.31
10/051,7261,7471,7261,732-0.63%86,400984億200万+4.46%43.411.33
10/041,7521,7551,7111,743+1.81%97,000990億2696万+5.57%43.691.34
10/031,7281,7391,7101,712-0.7%94,400972億6572万+4.14%42.911.32
10/021,7501,7711,7161,724-1.09%90,000979億4749万+5.31%43.211.33
10/011,7381,7461,7171,743+0.81%96,800990億2696万+7%43.691.34
09/281,7461,7591,7151,729-1.09%113,300982億3156万+6.79%43.341.33
09/271,7681,7781,7431,748-2.13%69,200993億1103万+8.5%43.811.35
09/261,7541,7861,7401,786+1.3%96,5001014億6997万+11.63%44.771.38
09/251,7241,7641,7121,763+2.26%160,6001001億6324万+11.02%44.191.36
09/211,7031,7241,6851,724+2.13%121,300979億4749万+9.25%43.211.33
09/201,7101,7101,6761,688-0.76%93,600959億218万+7.72%42.311.3
09/191,6541,7051,6521,701+3.4%179,200966億4077万+9.04%42.641.31
09/181,6221,6481,6021,645+1.42%85,500934億5918万+5.92%41.231.27
09/141,6221,6301,6091,622+1.38%115,800921億5245万+4.85%40.661.25
09/131,5951,6101,5891,600+0.76%62,400909億254万+3.63%40.11.23
09/121,6101,6101,5661,588-0.87%77,400902億2077万+2.98%39.81.22
09/111,6041,6081,5811,6020%57,900910億1617万+3.96%40.151.23
09/101,5701,6381,5701,602+2.23%142,800910億1617万+4.03%40.151.23
09/071,5631,5761,5431,567-0.57%77,400890億2768万+1.89%39.281.21
09/061,5791,6001,5671,576-0.38%81,900895億3901万+2.47%39.51.21
09/051,5751,6001,5731,582+0.51%85,200898億7989万+2.93%39.651.22
09/041,5691,5851,5511,574+0.58%54,000894億2538万+2.27%39.451.21
09/031,5711,5751,5551,565-0.06%45,600889億1405万+1.82%39.231.21
08/311,5421,5791,5411,5660%47,300889億7086万+1.95%39.251.21
08/301,5761,5881,5521,566-0.19%83,800889億7086万+2.09%39.251.21
08/291,5501,5831,5421,569+1.16%65,600891億4131万+2.42%39.331.21
08/281,5371,5741,5351,551+0.91%62,500881億1865万+1.57%38.881.19
08/271,5221,5471,5171,537+0.52%37,500873億2326万+0.79%38.531.18
08/241,5221,5341,5141,529+1.53%26,500868億6874万+0.46%38.321.18
08/231,5071,5171,5011,506-0.33%37,200855億6202万-0.86%37.751.16