株価チャート

2018/08/22~2019/01/22

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
01/222,4992,5172,4462,476-0.4%24,000713億880万-1.9%2.540.61
01/212,4842,5192,4832,486+0.61%21,000715億9680万-1.43%2.550.62
01/182,4672,5072,4672,471+0.2%14,800711億6480万-1.98%2.540.61
01/172,5062,5172,4602,466-1.52%33,800710億2080万-2.38%2.530.61
01/162,5332,5332,4942,504-0.71%24,900721億1520万-0.95%2.570.62
01/152,4882,5962,4862,522-0.28%27,600726億3360万-0.32%2.590.63
01/112,5302,5342,4722,529-0.82%36,900728億3520万-0.08%2.60.63
01/102,5502,5662,5292,5500%22,400734億4000万+0.59%2.620.63
01/092,5212,5722,5142,550+1.15%41,800734億4000万+0.99%2.620.63
01/082,4912,5452,4742,521+0.4%41,100726億480万+0.2%2.590.63
01/072,5622,5882,4952,511+0.97%37,400723億1680万+0.12%2.580.62
01/042,4082,4932,3852,487+2.22%37,700716億2560万-0.48%2.550.62
2018
12/282,4982,4992,4152,433-2.68%16,000700億7040万-2.37%58.720.78
12/272,4672,5002,4072,500+3.95%46,100720億+0.56%60.340.81
12/262,3612,4472,3612,405+1.18%50,600692億6400万-2.99%58.040.78
12/252,4392,4392,3652,377-4.5%43,600684億5760万-4.08%57.370.77
12/212,5432,5432,4172,489-2.16%50,300716億8320万+0.36%60.070.8
12/202,6022,6272,5432,544-3.23%43,700732億6720万+2.75%61.40.82
12/192,5702,6852,5372,629+1.12%72,800757億1520万+6.44%63.450.85
12/182,6002,6312,5622,600-1.66%46,900748億8000万+5.65%62.750.84
12/172,6352,6982,6232,644-0.68%48,200761億4720万+7.83%63.810.85
12/142,6852,6852,6422,662-0.75%51,300766億6560万+8.96%64.250.86
12/132,6002,7192,6002,682+3.55%95,800772億4160万+10.23%64.730.87
12/122,4992,6202,4832,590+4.9%98,800745億9200万+6.98%62.510.84
12/112,4452,4992,4002,469+2.07%47,100711億720万+2.32%59.590.8
12/102,5242,5242,4122,419-2.22%70,400696億6720万+0.5%58.380.78
12/072,5072,5362,3402,474-4.29%176,900712億5120万+3%59.710.8
12/062,5362,5892,5232,585+2.3%50,500744億4800万+7.93%62.390.83
12/052,5242,5672,5172,527-0.47%43,300727億7760万+5.69%60.990.82
12/042,5162,5842,5102,539-0.59%79,400731億2320万+6.32%61.280.82
12/032,4802,5912,4802,554-2.89%251,600735億5520万+7.09%61.640.82
11/302,3502,6662,3502,630+14.15%520,300757億4400万+10.5%63.470.85
11/292,3302,3492,3012,304-1.12%23,200663億5520万-2.91%55.610.74
11/282,3142,3492,3102,330+0.69%20,100671億400万-2.22%56.230.75
11/272,2992,3192,2832,314+0.65%26,600666億4320万-3.22%55.850.75
11/262,2752,3212,2752,299+0.39%27,000662億1120万-4.25%55.480.74
11/222,2282,3062,2282,290-0.26%83,100659億5200万-5.1%55.270.74
11/212,3272,3272,2952,296-1.54%43,800661億2480万-5.32%55.410.74
11/202,3722,3722,3232,332-2.02%23,800671億6160万-4.27%56.280.75
11/192,3972,3982,3702,380-1.37%34,100685億4400万-2.66%57.440.77
11/162,3932,4292,3862,413+0.84%20,700694億9440万-1.59%58.240.78
11/152,3812,4062,3792,393-0.5%19,300689億1840万-2.64%57.750.77
11/142,4022,4092,3632,405+0.97%44,000692億6400万-2.43%58.040.78
11/132,3772,4022,3662,382-0.38%38,100686億160万-3.72%57.490.77
11/122,3902,4082,3732,391-0.71%17,300688億6080万-3.9%57.710.77
11/092,4192,4712,4072,408-0.86%25,100693億5040万-3.83%58.120.78
11/082,4102,4562,4102,429+2.23%29,300699億5520万-3.5%58.620.78
11/072,3782,4082,3622,376-0.25%27,600684億2880万-6.05%57.340.77
11/062,3772,4202,3712,382+2.19%36,200686億160万-6.22%57.490.77
11/052,3312,3722,2962,331+1.97%64,300671億3280万-8.7%56.260.75
11/022,3112,3202,2602,286-0.61%119,700658億3680万-11.05%55.170.74
11/012,6372,6372,3002,300-7.52%128,400662億4000万-11.09%55.510.74
10/312,4532,5262,4532,487+1.72%38,400716億2560万-4.49%60.020.8
10/302,4312,4822,4212,445-0.45%45,100704億1600万-6.47%59.010.79
10/292,4352,5172,4012,456+0.33%47,000707億3280万-6.33%59.270.79
10/262,4422,4672,4002,448+0.41%61,100705億240万-6.81%59.080.79
10/252,5052,5142,4302,438-4.58%43,600702億1440万-7.48%58.840.79
10/242,5322,5622,5262,555+0.95%21,400735億8400万-3.44%61.660.82
10/232,5602,5742,5312,531-1.44%40,000728億9280万-4.45%61.080.82
10/222,5672,5822,5422,568-0.96%17,000739億5840万-3.09%61.980.83
10/192,5612,5942,5582,5930%15,600746億7840万-2.15%62.580.84
10/182,5792,6192,5782,593+0.27%32,700746億7840万-1.97%62.580.84
10/172,5442,5902,5212,586+1.73%45,900744億7680万-1.97%62.410.83
10/162,5332,5552,5212,542-0.47%31,200732億960万-3.38%61.350.82
10/152,5662,5972,5452,554-0.39%36,300735億5520万-2.63%61.640.82
10/122,5652,6062,5442,564-0.04%52,000738億4320万-1.95%61.880.83
10/112,5552,5752,5102,565-2.66%74,600738億7200万-1.5%61.90.83
10/102,7122,7122,6252,635-3.44%81,700758億8800万+1.54%63.590.85
10/092,7762,7762,7002,729-2.12%46,000785億9520万+5.61%65.860.88
10/052,7482,8102,7282,788+1.42%41,700802億9440万+8.48%67.290.9
10/042,7402,7582,7092,749+0.99%49,900791億7120万+7.68%66.350.89
10/032,6522,7342,6522,722+2.64%43,700783億9360万+7.29%65.690.88
10/022,6672,6952,6432,652-2.39%65,100763億7760万+4.57%640.86
10/012,7252,7672,7032,717-0.66%45,700782億4960万+7.05%65.570.88
09/282,7472,7872,7052,735+0.59%56,600787億6800万+7.76%66.010.88
09/272,7312,7312,6592,719-0.51%82,600783億720万+7.17%65.620.88
09/262,7412,7712,7002,733+0.07%40,000787億1040万+7.9%65.960.88
09/252,6682,7312,6632,731+3.6%104,400786億5280万+7.99%65.910.88
09/212,5812,6502,5812,636+1.78%77,100759億1680万+4.4%63.620.85
09/202,6782,6782,5812,590-2.7%80,600745億9200万+2.57%62.510.84
09/192,7092,7092,6482,662-1.08%100,100766億6560万+5.3%64.250.86
09/182,6322,6922,5952,691+2.28%79,300775億80万+6.45%64.950.87
09/142,6022,6732,5952,631+2.14%118,200757億7280万+4.2%63.50.85
09/132,5792,5902,5532,576+0.7%74,800741億8880万+2.1%62.170.83
09/122,4712,5592,4542,558+3.56%118,600736億7040万+1.35%61.740.83
09/112,4232,4902,4222,470+2.28%94,200711億3600万-2.18%59.610.8
09/102,4092,4202,3912,415+0.25%68,300695億5200万-4.58%58.280.78
09/072,3472,4092,3412,409+2.51%134,000693億7920万-5.05%58.140.78
09/062,3422,3642,3312,350+0.47%49,300676億8000万-7.63%56.720.76
09/052,3002,3502,2922,339+1.34%77,700673億6320万-8.45%56.450.75
09/042,3342,3362,3052,308-0.99%85,400664億7040万-10.09%55.70.74
09/032,3752,3752,3302,331-1.56%104,200671億3280万-9.76%56.260.75
08/312,3582,3852,3522,368+0.3%76,600681億9840万-9.1%57.150.76
08/302,3662,3832,3452,361-0.04%153,000679億9680万-10.06%56.980.76
08/292,3572,3702,3502,362+0.08%210,300680億2560万-10.67%57.010.76
08/282,4032,4252,3432,360-12.69%491,200679億6800万-11.24%56.960.76
08/272,7012,7072,6632,703+0.07%13,100778億4640万+1.2%65.240.87
08/242,7422,7432,6812,701-0.63%18,700777億8880万+1.2%65.190.87
08/232,7132,7492,7032,718+0.11%22,000782億7840万+1.95%65.60.88
08/222,6212,7172,6212,715+3.71%35,700781億9200万+1.88%65.520.88