株価チャート

2018/09/10～2019/02/08

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
02/08564581559567+0.35%47,000185億5046万-1.73%8.880.54
02/07566571562565-0.18%17,300184億8503万-2.42%8.850.54
02/06586586563566-2.41%25,000185億1775万-2.41%8.860.54
02/05577590577580+0.87%21,500189億7578万+0.17%9.080.55
02/04563575561575+3.42%22,000188億1220万-0.52%90.55
02/01562566556556-1.07%30,800181億9058万-3.97%8.710.53
01/31566567554562-0.53%26,300183億8688万-3.27%8.80.54
01/30567574564565-0.35%33,400184億8503万-3.09%8.850.54
01/29575575564567-1.39%24,000185億5046万-3.08%8.880.54
01/28577580575575-1.54%24,200188億1220万-2.04%90.55
01/25581593581584+1.04%16,300191億665万-0.68%9.150.56
01/24575578570578+0.52%11,700189億1035万-2.03%9.050.55
01/23577580575575-0.69%13,000188億1220万-2.71%90.55
01/22580580575579+0.35%12,400189億4307万-2.2%9.070.55
01/21578582575577+0.35%20,700188億7763万-2.86%9.040.55
01/18580589575575-0.52%16,000188億1220万-3.52%90.55
01/17582583570578-0.69%21,000189億1035万-3.34%9.050.55
01/16580587579582+0.34%17,400190億4122万-3%9.110.56
01/15576583575580-0.17%14,000189億7578万-3.65%9.080.55
01/11583585578581-0.17%26,000190億850万-3.81%9.10.55
01/10586592582582-2.18%28,500190億4122万-3.96%9.110.56
01/09601602588595-0.67%26,900194億6654万-2.14%9.320.57
01/08606609598599-0.99%24,600195億9740万-1.8%9.380.57
01/07594610592605+3.07%35,300197億9371万-0.98%9.470.58
01/04587588576587-1.68%24,900192億480万-4.08%9.190.56
2018
12/28591597583597+1.02%22,000195億3197万-2.61%9.350.57
12/27573592571591+6.1%29,300193億3567万-3.9%9.250.56
12/26545563545557+2.39%32,300182億2330万-9.58%8.720.53
12/25568568543544-9.03%36,800177億9798万-12.12%8.520.52
12/21606606579598-0.83%74,700195億6469万-4.01%9.360.57
12/20612615601603-2.11%55,100197億2827万-3.37%9.440.58
12/19614620611616-0.16%32,100201億5359万-1.6%9.650.59
12/18610625607617+0.33%70,300201億8631万-1.44%9.660.59
12/17615616606615+0.33%56,200201億2087万-1.91%9.630.59
12/14613616607613-0.16%48,300200億5544万-2.39%9.60.58
12/13615619611614+0.16%26,900200億8816万-2.23%9.610.59
12/12614617611613+0.99%28,300200億5544万-2.54%9.60.58
12/11620621605607-1.78%34,200198億5914万-3.5%9.510.58
12/10617620612618-1.28%42,600202億1903万-1.9%9.680.59
12/07625634623626-0.48%28,400204億8076万-0.63%9.80.6
12/06630632621629-0.16%43,000205億7891万-0.16%9.850.6
12/05631632627630-0.16%27,600206億1163万0%9.870.6
12/04641641631631-1.56%24,400206億4435万+0.16%9.880.6
12/03635642635641+1.1%15,500209億7151万+1.91%10.040.61
11/30636636627634+0.48%15,000207億4250万+0.96%9.930.6
11/29640642630631-0.32%23,400206億4435万+0.64%9.880.6
11/28629638626633+1.44%31,400207億978万+0.96%9.910.6
11/27628631620624-0.16%22,000204億1533万-0.32%9.770.6
11/26625633621625-0.16%20,200204億4804万-0.32%9.790.6
11/22634634619626-0.63%48,100204億8076万-0.16%9.80.6
11/21625632621630-0.32%38,500206億1163万+0.48%9.870.6
11/20630635625632-0.32%27,800206億7706万+0.64%9.90.6
11/19633636630634+0.16%23,800207億4250万+1.12%9.930.6
11/16634637631633-0.47%40,300207億978万+0.96%9.910.6
11/15631638630636+0.47%29,700208億793万+1.44%9.960.61
11/14630641627633+0.32%41,300207億978万+0.8%9.910.6
11/13630637622631-0.32%33,000206億4435万+0.32%9.880.6
11/12627639624633+0.32%60,200207億978万+0.32%9.910.6
11/09636658631631-0.32%78,200206億4435万-0.32%9.880.6
11/08637637628633+0.8%14,000207億978万-0.47%9.910.6
11/07627636625628+0.16%23,300205億4619万-1.41%9.830.6
11/06625629623627+1.13%14,500205億1348万-2.03%9.820.6
11/05623625619620-1.12%17,800202億8446万-3.43%9.710.59
11/02625632619627+0.64%24,200205億1348万-2.64%9.820.6
11/01634640622623-1.58%37,300203億8261万-3.56%9.760.59
10/31629637628633+0.96%19,300207億978万-2.31%9.910.6
10/30610629609627+2.79%56,100205億1348万-3.54%9.820.6
10/29600615600610+1.84%34,300199億5729万-6.3%9.550.58
10/26608615598599-1.48%53,700195億9740万-8.27%9.380.57
10/25624624607608-4.55%57,500198億9186万-7.32%9.520.58
10/24623640619637+2.58%38,300208億4065万-3.19%9.970.61
10/23625628617621-1.74%60,500203億1718万-5.62%9.720.59
10/22632637627632+0.16%12,700206億7706万-3.95%9.90.6
10/19628640624631-0.47%17,900206億4435万-4.1%9.880.6
10/18637645632634-0.16%69,000207億4250万-3.65%9.930.6
10/17634638629635+1.11%48,600207億7521万-3.64%9.940.61
10/16626636618628+0.64%42,900205億4619万-4.56%9.830.6
10/15641641622624-2.65%39,800204億1533万-5.17%9.770.6
10/12645646639641-0.77%68,100209億7151万-2.73%10.040.61
10/11650656641646-2.86%48,100211億3510万-1.97%10.120.62
10/10681682665665-2.49%36,800217億5672万+0.91%10.410.63
10/09687687674682-0.73%31,600223億1291万+3.49%10.680.65
10/05693693680687-0.58%37,800224億7649万+4.25%10.760.66
10/04686694677691+2.22%44,900226億736万+5.02%10.820.66
10/03694694676676-1.89%21,800221億1660万+2.89%10.590.64
10/02690697685689+0.58%53,400225億4192万+5.03%10.790.66
10/01673690668685+1.63%30,300224億1106万+4.58%10.730.65
09/28675687671674+0.45%56,900220億5117万+3.22%10.550.64
09/27672680663671-0.3%59,600219億5302万+2.76%10.510.64
09/26676677666673-0.88%46,300220億1845万+3.22%10.540.64
09/25667679661679+3.35%60,200222億1476万+4.14%10.630.65
09/21671671657657-0.61%86,400214億9498万+0.77%10.290.63
09/20667667654661-0.3%22,700216億2585万+1.38%10.350.63
09/19671671657663+0.76%44,100216億9129万+1.69%10.380.63
09/18644678641658+2.49%90,300215億2770万+0.77%10.30.63
09/14628644628642+1.58%51,500210億423万-1.68%10.050.61
09/13622633622632+0.48%20,000206億7706万-3.51%9.90.6
09/12637637624629-1.56%21,600205億7891万-4.41%9.850.6
09/11635645635639+0.47%21,700209億608万-3.03%10.010.61
09/10626639626636+1.6%19,700208億793万-3.78%9.960.61