株価チャート

2018/08/31～2019/01/31

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
01/31148150145149+2.76%241,20052億978万+1.36%-2.36
01/30150152145145-4.61%649,20050億6992万-2.03%-2.3
01/29154154147152-1.94%484,30053億1468万+2.7%-2.41
01/28160160153155-4.91%545,10054億1957万+4.03%-2.46
01/25149167149163+9.4%1,443,10056億9929万+8.67%-2.59
01/24146152146149+2.76%280,50052億978万-1.32%-2.36
01/23143149143145-1.36%192,90050億6992万-4.61%-2.3
01/22151152145147-3.92%388,40051億3985万-3.92%-2.33
01/211561601531530%301,40053億4910万-1.29%-2.43
01/18156157151153-1.29%423,90053億4910万-1.92%-2.43
01/17153163150155+1.97%843,20054億1903万-1.9%-2.46
01/16152156149152-2.56%389,20053億1414万-5%-2.41
01/15147157146156+5.41%274,00054億5399万-3.7%-2.47
01/11145151145148+2.07%263,40051億7430万-9.76%-2.35
01/10143147142145+0.69%257,50050億6941万-13.17%-2.3
01/09149154143144-5.88%741,70050億3445万-15.29%-2.28
01/08146171146153+4.08%2,177,60053億4910万-11.56%-2.43
01/07142153142147+4.26%457,50051億3934万-16.95%-2.33
01/04139141133141-2.08%228,30049億2957万-21.23%-2.24
2018
12/28136150136144+2.13%422,60050億3445万-20.44%-2.28
12/27148148135141+4.44%638,80049億2957万-22.95%-2.24
12/26134139130135+8%531,90047億1980万-27.03%-2.14
12/25139139122125-9.42%1,225,10043億7018万-33.16%-1.98
12/21145145129138-5.48%844,00048億2468万-27.37%-2.19
12/20155161144146-7.59%705,40051億437万-23.96%-2.32
12/191551631541580%505,70055億2391万-18.56%-2.51
12/18165166157158-5.95%582,50055億2391万-19.39%-2.51
12/17175176166168-5.08%405,60058億7353万-15.15%-2.66
12/14181181173177-4.84%577,00061億8818万-11.06%-2.81
12/13180186177186+1.64%585,10065億283万-7.46%-2.95
12/12177186177183+4.57%456,50063億9795万-9.41%-2.9
12/11182187175175-3.85%581,90061億1826万-13.79%-2.78
12/10188190182182-5.7%414,00063億6299万-11.22%-2.89
12/07195199191193-0.52%327,40067億4756万-6.31%-3.06
12/06201202193194-3.48%393,90067億8253万-6.28%-3.08
12/05205209200201-4.74%492,90070億2726万-3.37%-3.19
12/04211217209211+0.48%376,30073億7687万+1.44%-3.35
12/03211221207210-0.94%554,20073億4191万+1.45%-3.33
11/30223224212212-4.93%590,90074億1183万+2.42%-3.36
11/29233235221223-5.11%1,313,90077億9641万+7.73%-3.54
11/28248253230235+1.29%3,506,80082億1595万+13.53%-3.73
11/27240275228232+11.54%15,549,60081億1106万+12.08%-3.68
11/26191220191208+8.9%1,903,80072億7199万+0.48%-3.3
11/22182192182191+3.24%288,50066億7764万-8.17%-3.03
11/21185190185185-2.63%287,70064億6787万-11.9%-2.93
11/20190193188190-2.06%238,90066億4268万-10.38%-3.01
11/19183195182194+3.19%438,90067億8253万-9.35%-3.08
11/16195199187188-3.59%343,00065億7276万-12.96%-2.98
11/15194202193195-1.52%314,90068億1749万-10.55%-3.09
11/14202204198198-2.94%262,40069億2237万-10%-3.14
11/13196207195204+0.49%403,40071億3214万-8.52%-3.24
11/12209212202203-4.25%273,80070億9718万-9.78%-3.22
11/09219220211212-2.3%253,80074億1183万-7.02%-3.36
11/08218222217217+0.46%237,10075億8664万-6.47%-3.44
11/07213222206216+3.85%732,10075億5168万-8.09%-3.43
11/06220223207208-5.45%468,70072億7199万-12.97%-3.3
11/05213229211220-0.45%617,20076億9153万-9.47%-3.49
11/02209222209221+5.24%527,70077億2649万-10.53%-3.51
11/01205211203210+0.96%280,50073億4191万-16%-3.33
10/31206213201208+0.48%504,50072億7199万-18.43%-3.3
10/30194207189207+8.95%880,40072億3703万-20.08%-3.28
10/29205207190190-6.86%895,70066億4268万-27.76%-3.01
10/26222223199204-3.32%1,035,80071億3214万-23.88%-3.24
10/25221225210211-10.97%1,280,20073億7687万-22.71%-3.35
10/24235272231237+3.49%7,750,90082億8587万-14.44%-3.76
10/23230232226229-1.29%238,50080億618万-18.51%-3.63
10/22232236227232+0.87%343,80081億1060万-18.31%-3.68
10/19232242225230-2.54%572,60080億4068万-20.14%-3.65
10/18244246236236-3.67%414,70082億5044万-19.18%-3.74
10/17241248238245+3.81%539,00085億6507万-16.95%-3.89
10/16238244233236-2.48%561,00082億5044万-21.07%-3.74
10/15251258241242-3.2%579,90084億6019万-20.13%-3.84
10/12240254238250+4.17%868,00087億3987万-18.83%-3.96
10/11242250234240-9.77%1,667,80083億9028万-23.32%-3.81
10/102682732632660%662,40092億9922万-16.35%-4.22
10/09268275262266-4.32%893,40092億9922万-17.65%-4.22
10/05289290268278-7.02%1,711,30097億1874万-15.24%-4.41
10/04308309298299-2.29%733,500104億5289万-10.21%-4.74
10/03321331306306-0.65%1,647,300106億9760万-9.2%-4.85
10/02312319307308-0.32%483,600107億6752万-9.41%-4.88
10/01314315306309-1.59%394,600108億248万-9.91%-4.9
09/28311319310314+1.95%281,700109億7728万-9.25%-4.98
09/27314316308308-2.22%381,600107億6752万-11.75%-4.88
09/26314324311315+2.27%476,000110億1224万-10.51%-5
09/25305321299308-0.96%967,900107億6752万-12.99%-4.88
09/21312317308311-0.96%614,300108億7240万-12.64%-4.93
09/20328328312314-3.68%665,000109億7288万-12.29%-4.98
09/19324332319326+1.88%499,600113億9223万-9.7%-5.17
09/18321326317320-1.54%573,200111億8256万-11.6%-5.07
09/14314343314325-0.61%1,440,600113億5728万-10.71%-5.15
09/13316329309327+1.87%887,500114億2717万-10.66%-5.18
09/12327331318321-2.13%467,200112億1750万-12.77%-5.09
09/11328334320328+0.92%640,600114億6212万-11.35%-5.2
09/10328340323325-4.97%668,700113億5728万-12.63%-5.15
09/07330346311342+1.18%1,339,700119億5136万-8.56%-5.42
09/06351358335338-6.63%1,274,200118億1157万-10.11%-5.36
09/05372374360362-3.47%668,600126億5027万-4.49%-5.74
09/04370380368375+1.9%509,500131億456万-1.83%-5.94
09/03381382366368-5.4%930,300128億5994万-4.17%-5.83
08/31384389376389-0.77%830,100135億9379万+0.52%-6.17