株価チャート

2018/08/10~2019/01/09

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
01/091,0101,0231,0101,0100%4,90051億5504万-19.52%-3.51
01/081,0171,0171,0051,0100%2,20051億5504万-20.6%-3.51
01/071,0341,0341,0031,010+1.51%4,40051億5504万-21.71%-3.51
01/049711,029971995-1.87%6,60050億7848万-23.99%-3.46
2018
12/281,0531,0709631,014-11.29%36,00051億7545万-23.7%-3.52
12/271,1431,1431,1431,143+15.11%4,10058億3387万-15.14%-3.97
12/26992993965993+17.79%16,00050億6827万-27.09%-3.45
12/25995995840843-15.7%35,40043億267万-39.05%-2.93
12/211,0601,0609911,0000%19,30051億400万-29.08%-3.47
12/201,0721,0721,0001,000-13.42%22,10051億400万-30.12%-3.47
12/191,2661,2661,1501,155-8.77%9,60058億9512万-20.45%-4.01
12/181,3401,3501,2661,266-8.92%7,50064億6166万-13.7%-4.4
12/171,4031,4201,3901,390-3%9,50070億9456万-6.02%-4.83
12/141,4521,4521,4311,433-1.31%5,50073億1403万-3.44%-4.98
12/131,4501,4571,4271,452+0.21%4,20074億1100万-2.55%-5.04
12/121,4421,4601,4301,449+0.49%4,30073億9569万-3.08%-5.03
12/111,4271,4501,4271,442+1.05%4,00073億5996万-3.8%-5.01
12/101,4271,4551,4261,427+0.14%4,30072億8340万-5.18%-4.96
12/071,4311,4321,4251,425-1.04%2,70072億7320万-5.69%-4.95
12/061,4871,4871,4371,440-4.13%9,00073億4976万-5.08%-5
12/051,5051,5101,4861,502+0.13%3,40076億6620万-1.38%-5.22
12/041,4871,5101,4851,500+0.74%4,50076億5600万-1.7%-5.21
12/031,5001,5101,4891,4890%4,10075億9985万-2.55%-5.17
11/301,4891,5101,4791,489-0.33%5,30075億9985万-2.87%-5.17
11/291,4601,4951,4451,494+2.96%8,50076億2537万-2.92%-5.19
11/281,4511,4511,4371,4510%5,30074億590万-6.21%-5.04
11/271,4551,4611,4511,451-1.96%4,00074億590万-6.81%-5.04
11/261,4861,4991,4611,480-0.54%4,60075億5392万-5.73%-5.14
11/221,4761,4901,4451,488+0.4%9,40075億9475万-5.82%-5.17
11/211,5101,5101,4811,482-1.53%5,50075億6412万-6.85%-5.15
11/201,5201,5491,5051,505-0.92%6,00076億8152万-6.05%-5.23
11/191,5291,5291,5081,519-0.65%2,70077億5297万-5.53%-5.28
11/161,5061,5301,5061,529+0.59%2,30078億401万-5.21%-5.31
11/151,5261,5261,5111,520-0.39%3,80077億5808万-6%-5.28
11/141,5071,5341,5051,526-0.26%4,00077億8870万-5.98%-5.3
11/131,5181,5361,5061,530-2.49%1,60078億912万-6.13%-5.31
11/121,5001,5741,5001,569+3.29%8,20080億817万-4.39%-5.45
11/091,5691,5691,5191,519-3.19%11,10077億5297万-8%-5.28
11/081,5781,5811,5651,569-0.51%4,40080億817万-5.82%-5.45
11/071,5651,5791,5561,577+0.96%2,20080億4900万-6.13%-5.48
11/061,5821,5821,5621,562-0.57%1,50079億7244万-7.85%-5.43
11/051,5531,5801,5531,571-0.57%4,00080億1838万-8.29%-5.46
11/021,5881,5891,5631,580-0.57%3,80080億6432万-8.67%-5.49
11/011,5611,5891,5561,5890%3,10081億1025万-9.36%-5.52
10/311,5751,5951,5701,589+0.76%2,20081億1025万-10.68%-5.52
10/301,5001,5901,4901,577+2.74%11,40080億4900万-12.58%-5.48
10/291,6001,6161,5261,535-5.01%7,70078億3464万-16.12%-5.33
10/261,6691,6701,6011,616-1.28%4,10082億4806万-12.98%-5.61
10/251,6641,6701,6301,637-3.59%9,00083億5524万-12.93%-5.69
10/241,6981,7041,6951,698-1.11%2,30086億6659万-10.63%-5.9
10/231,7351,7451,6911,717-2.88%4,50087億6356万-10.43%-5.96
10/221,7211,7701,6911,768+2.73%3,20090億2387万-8.54%-6.14
10/191,7641,7941,7031,721-2.16%9,90087億8398万-11.56%-5.98
10/181,7701,7771,7331,759-0.28%3,80089億7793万-10.35%-6.11
10/171,6691,7641,6691,764+6.2%8,50090億345万-10.77%-6.13
10/161,6301,6731,6301,661+1.9%6,80084億7774万-16.66%-5.77
10/151,6981,7001,6301,630-0.55%6,70083億1952万-19.03%-5.66
10/121,6371,6611,6281,639-1.5%9,00083億6545万-19.58%-5.69
10/111,6961,6991,6561,664-3.14%13,90084億9305万-19.26%-5.78
10/101,7951,8031,7051,718-4.29%17,20087億6867万-17.64%-5.97
10/091,8281,8481,7951,795-1.75%10,00091億6168万-14.97%-6.24
10/051,8501,8511,8261,827-3.23%12,90093億2500万-14.31%-6.35
10/041,9261,9371,8871,888-1.82%16,30096億3635万-11.98%-6.56
10/031,9831,9831,9221,923-1.54%8,70098億1499万-10.77%-6.68
10/022,0212,0211,9511,953-2.93%17,40099億6811万-9.71%-6.78
10/012,1242,1241,9802,012+1.41%20,400102億6924万-7.02%-6.99
09/281,9242,0201,9091,984-8.57%69,400101億2633万-8.28%-6.89
09/272,2262,2412,1702,170-2.91%9,100110億7568万+0.28%-7.54
09/262,2302,3562,2282,235+1.5%12,300114億744万+3.62%-7.76
09/252,1962,2512,1962,202-1.26%8,700112億3900万+2.47%-7.65
09/212,2552,2632,2302,230+0.45%3,700113億8192万+3.96%-7.75
09/202,1882,2642,1882,220+1.93%5,500113億3088万+3.74%-7.71
09/192,1622,1842,1512,178+1.54%2,700111億1651万+2.01%-7.57
09/182,1222,1602,1222,145+0.94%2,000109億4808万+0.52%-7.45
09/142,1262,1492,1222,125-0.05%2,900108億4600万-0.42%-7.38
09/132,0932,1402,0782,126+1.58%4,300108億5110万-0.56%-7.39
09/122,1152,1152,0702,093-0.9%3,800106億8267万-2.29%-7.27
09/112,1272,1272,1042,112-0.71%2,100107億7964万-1.63%-7.34
09/102,1712,1902,1132,127-2.03%3,500108億5620万-1.16%-7.39
09/072,1702,1732,1302,171+0.09%4,200110億8078万+0.32%-7.54
09/062,2212,2212,1652,169-2.95%3,000110億7057万-0.32%-7.53
09/052,2122,2702,2122,235+1.09%5,500114億744万+2.1%-7.76
09/042,2712,2732,2002,211-4.16%5,900112億8494万+0.41%-7.68
09/032,3692,3702,2272,307-1.79%9,100117億7492万+4.25%-8.01
08/312,3552,3642,3112,349+2.09%9,800119億8929万+5.72%-8.16
08/302,1952,3012,1662,301+6.43%12,800117億4430万+3.28%-7.99
08/292,1552,1882,1552,162+1.17%2,800110億3484万-3.4%-7.51
08/282,1902,1902,1352,137+1.23%7,900109億724万-5.06%-7.42
08/272,0092,1192,0092,111+5.71%9,600107億7454万-6.88%-7.33
08/241,9892,0051,9631,997+1.37%9,800101億9268万-12.53%-6.94
08/232,0202,0441,9151,970-2.48%23,800100億5488万-14.68%-6.84
08/222,0052,0532,0002,020+0.9%10,400103億1008万-13.42%-7.02
08/212,0312,0902,0022,002-1.62%11,200102億1820万-14.77%-6.95
08/202,1072,1372,0292,035-3.14%16,000103億8664万-14.03%-7.07
08/172,0842,1482,0842,101+0.82%5,500107億2350万-11.87%-7.3
08/162,1062,1062,0742,084-1.04%7,300106億3673万-13.13%-7.24
08/152,1502,1502,1012,106-2.09%6,500107億4902万-12.69%-7.32
08/142,1572,1902,1512,151-0.23%7,900109億7870万-11.23%-7.47
08/132,2122,2142,1502,156-2.53%7,900110億422万-11.53%-7.49
08/102,2682,2682,2122,212-0.49%5,300112億9004万-9.82%-7.68