株価チャート

2018/08/14~2019/01/11

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
01/112,9002,9102,6572,675-11.86%95,50038億5424万-6.04%4.291.04
01/103,1703,1752,9133,035-2.41%49,30043億7294万+5.79%4.871.18
01/093,0503,1703,0103,110+3.67%34,20044億8101万+7.95%4.991.21
01/082,8373,0502,8333,000+5.75%26,80043億2252万+3.81%4.811.17
01/072,9112,9112,8372,837+2.49%21,30040億8766万-2.74%4.551.1
01/042,5512,8002,5512,768+2.98%17,70039億8824万-5.91%4.441.08
2018
12/282,4572,7472,4542,688+8.26%28,50038億7297万-9.4%4.311.05
12/272,4472,5122,4102,483+7.4%17,10035億7760万-16.9%3.980.97
12/262,3782,4692,2552,312+3.21%11,60033億3122万-23.47%3.710.9
12/252,1822,3002,1512,240-6.71%24,60032億2748万-26.8%3.590.87
12/212,5702,5702,3632,401-6.87%41,00034億5945万-22.37%3.850.94
12/202,6772,7682,5252,578-5.29%20,90037億1448万-17.53%4.131
12/192,6542,7662,6112,722+1.91%13,00039億2196万-13.81%4.371.06
12/182,8002,8002,6552,671-6.77%35,00038億4848万-16.16%4.281.04
12/172,9983,0002,8602,865-6.83%20,50041億2800万-10.97%4.591.12
12/142,9753,1002,8543,075+2.53%23,70044億3058万-5.33%4.931.2
12/133,0453,1052,9862,999-1.51%19,20043億2107万-8.34%4.811.17
12/122,8383,0752,8383,045+7.18%25,60043億8735万-7.5%4.881.19
12/112,9312,9962,8412,841-2.77%23,60040億9342万-14.12%4.561.11
12/103,0253,1002,9022,922-6.05%24,50042億1013万-12.36%4.691.14
12/073,1503,1653,0353,1100%14,70044億8101万-7.55%4.991.21
12/063,1703,1953,0803,110-2.66%12,30044億8101万-8.07%4.991.21
12/053,0903,2503,0903,195+0.31%10,10046億348万-6.08%5.121.24
12/043,3053,3353,1703,185-3.63%15,60045億8907万-6.93%5.111.24
12/033,2303,3203,2253,305+2.32%12,60047億6197万-3.87%5.31.29
11/303,3403,3903,2153,230-3.29%21,30046億5391万-6.16%5.181.26
11/293,4003,4003,2553,340+0.15%23,10048億1240万-3.44%5.361.3
11/283,6603,6603,3003,335-9.13%62,50048億520万-4.52%5.351.3
11/273,4753,7653,4753,670+6.38%44,40052億8788万+3.41%5.891.43
11/263,3703,5703,3553,450+1.32%34,30049億7089万-4.38%5.531.34
11/223,2703,4353,1853,405+5.75%25,10049億606万-7.8%5.461.33
11/213,2103,2603,1103,220-2.72%16,30046億3950万-14.88%5.161.25
11/203,2453,3303,1653,310+0.91%21,00047億6918万-15.99%5.311.29
11/193,0903,3353,0903,280+7.19%26,40047億2595万-19.07%5.261.28
11/163,2153,3003,0503,060-4.82%36,60044億897万-26.1%4.911.19
11/153,3603,4103,2103,215-4.88%34,00046億3230万-23.62%5.161.25
11/143,4853,5203,3753,380-1.46%18,10048億7003万-20.36%5.421.32
11/133,3653,4803,3603,430-1.44%19,30049億4208万-19.8%5.51.34
11/123,5553,5953,4503,480-3.87%27,90050億1412万-19.24%5.581.36
11/093,6503,9753,6003,620-1.36%89,40052億1584万-16.49%5.811.41
11/083,5853,7503,5453,670+5.46%51,60052億8788万-15.79%5.891.43
11/073,4003,5853,3953,480+1.02%31,80050億1412万-20.55%5.581.36
11/063,5453,5603,3653,445-1.99%43,00049億6369万-22.02%5.521.34
11/053,6103,7753,5003,515-4.09%56,30050億6455万-21.22%5.641.37
11/023,5653,7003,5253,665+2.23%54,10052億8067万-18.77%5.881.43
11/013,5503,7453,4003,585+0.28%69,60051億6541万-21.09%5.751.4
10/313,7653,8803,5503,575-3.64%98,20051億5100万-21.43%5.731.39
10/303,5104,0653,4053,710+3.63%247,90053億4551万-18.69%5.951.44
10/293,5953,6503,4103,580+5.14%72,00051億5820万-21.58%5.741.39
10/263,7954,0003,3203,405-6.84%233,40049億606万-25.52%5.461.33
10/253,9854,0603,6553,655-12.87%171,40052億6627万-20.28%5.861.42
10/244,7904,8004,0304,195-11.12%242,20060億4432万-8.47%6.731.63
10/235,0105,0804,7004,720-8.53%190,90068億76万+3.62%7.571.84
10/225,4005,5305,1205,160-7.36%161,00074億3473万+14.59%8.272.01
10/195,9605,9905,1905,570-1.59%471,10080億2547万+25.82%8.932.17
10/187,0007,8305,6305,660-20.62%744,30081億5515万+30.6%9.082.2
10/176,3307,1305,8107,130+16.31%204,600102億7318万+68.32%11.432.78
10/165,6806,4805,1106,130+11.86%342,00088億3234万+50.32%9.832.39
10/155,4805,4805,4805,480+14.64%8,50078億9580万+38.42%8.792.13
10/124,1154,7804,0154,780+17.16%31,00068億8721万+23.58%7.671.86
10/113,7854,0903,7054,080-2.97%16,80058億7862万+7.23%6.541.59
10/104,3654,3904,2004,205-0.47%6,90060億5873万+11.6%6.741.64
10/094,0854,2254,0854,225+2.3%2,30060億8754万+13.33%6.781.65
10/054,2204,2454,0904,130-1.67%5,20059億5066万+11.95%6.621.61
10/044,1404,2954,1404,200-0.24%3,20060億5152万+15.1%6.741.64
10/034,3704,3704,2004,210-4.97%14,90060億6593万+16.72%6.751.64
10/024,4704,4704,3604,430-2.96%16,30063億8292万+24.44%7.11.73
10/014,6304,6454,4504,565-3.89%20,80065億7743万+30.21%7.321.78
09/284,8054,9754,6154,750+6.62%108,40068億4399万+37.84%7.621.85
09/274,4554,4554,4554,455+18.64%6,30064億1894万+31.96%7.141.73
09/263,9003,9003,5303,755-3.35%4,80054億1035万+13.17%6.021.46
09/253,7853,8853,7853,885+2.78%3,80055億9766万+18.16%6.231.51
09/213,7553,7903,7453,780+0.67%2,00054億4637万+16.24%6.061.47
09/203,9253,9253,7203,755+1.08%5,60054億1035万+16.61%6.021.46
09/193,6603,8453,6603,715+3.19%8,70053億5272万+16.49%5.961.45
09/183,5803,6703,5403,600+2.86%9,90051億8702万+13.89%5.771.4
09/143,4453,5003,3703,500+1.89%3,20050億4294万+11.54%5.611.36
09/133,3003,4353,3003,435+5.37%2,40049億4928万+10.2%5.511.34
09/123,2903,3003,2503,260+0.77%2,70046億9713万+5.2%5.231.27
09/113,2703,3003,2153,235+0.78%25,50046億6111万+4.79%5.191.26
09/103,2403,2403,1703,210+1.26%1,90046億2509万+4.36%5.151.25
09/073,2403,2403,1503,1700%2,00045億6746万+3.39%5.081.23
09/063,0603,1853,0603,170-0.94%3,40045億6746万+3.73%5.081.23
09/053,2703,2853,2003,2000%1,70046億1068万+5.02%5.131.25
09/043,1253,2453,1253,200+0.95%2,00046億1068万+5.37%5.131.25
09/033,2953,2953,1653,170-0.47%4,00045億6746万+4.72%5.081.23
08/313,2453,2453,1553,185-2%2,20045億8907万+5.36%5.111.24
08/303,2903,3003,2003,250+3.17%5,50046億8273万+7.69%5.211.27
08/293,1153,3553,1153,150+0.32%10,30045億3864万+4.65%5.051.23
08/283,0353,1453,0353,140+3.46%3,80045億2423万+4.42%5.041.22
08/273,1003,1003,0303,035-1.14%3,10043億7294万+1.1%4.871.18
08/243,0003,0953,0003,0700%1,10044億2337万+2.3%4.921.2
08/233,0703,0703,0703,070+2.16%10044億2337万+2.33%4.921.2
08/223,0053,0053,0053,0050%10043億2972万+0.23%4.821.17
08/212,9903,0102,9903,005+0.33%1,50043億2972万+0.33%4.821.17
08/202,9812,9952,9702,9950%1,30043億1531万+0.1%4.81.17
08/172,9772,9952,9712,995+0.6%90043億1531万+0.03%4.81.17
08/162,9682,9852,9682,977-0.43%1,30042億8938万-0.73%4.771.16
08/153,0053,0402,9002,990-0.5%2,00043億811万-0.53%4.791.16
08/142,9923,0452,9753,005-0.83%8,20043億2972万-1.05%4.821.17