株価チャート

2018/08/17～2019/01/17

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
01/17366376366366+1.39%3,20034億1565万+3.39%9.760.41
01/16359364359361+0.84%2,20033億6899万+1.69%9.620.4
01/15353358353358+0.85%3,10033億4099万+0.85%9.540.4
01/11351361351355+1.14%1,70033億1300万-0.28%9.460.4
01/10358358351351-1.96%1,50032億7567万-1.68%9.360.39
01/09360360356358+0.28%4,40033億4099万0%9.540.4
01/08366366350357-3.25%2,90033億3166万-0.56%9.520.4
01/07354369354369+9.5%20034億4365万+2.5%9.840.41
01/04334339334337-0.3%1,20031億4501万-6.65%8.980.38
2018
12/28333339333338-0.29%3,70031億5435万-6.63%9.010.38
12/27345377329339+5.28%12,70031億6368万-6.87%9.040.38
12/26311331306322+2.55%10,30030億503万-12.02%8.580.36
12/25302321302314-8.19%11,10029億3037万-14.44%8.370.35
12/21345346338342-2.56%14,40031億9168万-7.32%9.120.38
12/203513533463510%17,20032億7567万-5.14%9.360.39
12/19352357351351-0.57%4,60032億7567万-5.39%9.360.39
12/18363363350353-2.75%14,20032億9433万-5.11%9.410.39
12/173633663633630%80033億8766万-2.68%9.680.4
12/14371372363363-1.89%17,60033億8766万-2.68%9.680.4
12/13363373363370+1.93%1,50034億5298万-1.07%9.860.41
12/123633653623630%4,00033億8766万-2.94%9.680.4
12/11364365362363-0.27%8,40033億8766万-2.94%9.680.4
12/10376376364364-3.19%22,50033億9699万-2.93%9.70.41
12/07376377376376+0.8%30035億898万+0.27%10.020.42
12/06375376373373-0.8%6,80034億8098万-0.53%9.940.42
12/05375378375376+0.27%1,60035億898万+0.27%10.020.42
12/04377379375375-0.53%3,00034億9965万0%9.990.42
12/03380381376377-1.31%5,40035億1831万+0.53%10.050.42
11/30378382378382+1.06%3,00035億6497万+2.14%10.180.43
11/29384384377378-1.82%3,10035億2764万+1.07%10.070.42
11/28387388383385-0.26%1,20035億9297万+2.94%10.260.43
11/27378390370386+2.66%14,10036億230万+3.49%10.290.43
11/26378382376376-0.79%2,50035億898万+1.08%10.020.42
11/22386386379379-0.26%4,00035億3697万+2.16%10.10.42
11/21376381372380+0.53%13,70035億4631万+2.43%10.130.42
11/20369414369378+3.85%83,70035億2764万+2.16%10.070.42
11/19369370364364-0.55%20,40033億9699万-1.62%9.70.41
11/163683743663660%11,80034億1565万-1.08%9.760.41
11/15374375366366-3.17%37,00034億1565万-1.35%9.760.41
11/14371380370378+1.61%11,90035億2764万+1.89%10.070.42
11/13371373371372-0.53%1,30034億7165万+0.27%9.910.41
11/12373374371374+0.27%1,60034億9031万+0.54%9.970.42
11/09373374372373+0.54%80034億8098万+0.27%9.940.42
11/08379379368371-0.27%5,80034億6232万-0.54%9.890.41
11/07371375366372-0.27%9,00034億7165万-0.27%9.910.41
11/06372373369373-0.27%6,30034億8098万-0.27%9.940.42
11/05383383374374-2.35%3,50034億9031万-0.27%9.970.42
11/02378385375383+2.41%7,00035億7430万+1.86%10.210.43
11/013733763733740%3,10034億9031万-0.53%9.970.42
10/31374375368374+1.08%5,80034億9031万-0.8%9.970.42
10/30365375365370+1.09%6,00034億5298万-2.12%9.860.41
10/29369373363366-0.54%12,50034億1565万-3.43%9.760.41
10/263733823643680%13,70034億3432万-3.16%9.810.41
10/25367374361368-0.27%29,60034億3432万-3.66%9.810.41
10/24371373364369+1.1%7,90034億4365万-3.66%9.840.41
10/23359365357365+0.27%6,80034億632万-4.95%9.730.41
10/22362365358364+0.83%3,70033億9699万-5.45%9.70.41
10/19362365359361-2.96%10,60033億6899万-6.48%9.620.4
10/18367385366372+1.64%41,20034億7165万-4.12%9.910.41
10/17368369363366+0.83%16,50034億1565万-5.91%9.760.41
10/16371371363363-2.16%9,10033億8766万-6.92%9.680.4
10/15379379362371-1.33%9,90034億6232万-5.36%9.890.41
10/123703813703760%7,70035億898万-4.33%10.020.42
10/11382382376376-2.59%8,30035億898万-4.57%10.020.42
10/10383390381386+0.78%5,70036億230万-2.53%10.290.43
10/09388388383383-0.52%5,40035億7430万-3.53%10.210.43
10/053903903853850%3,60035億9297万-3.27%10.260.43
10/043873893853850%4,90035億9297万-3.75%10.260.43
10/03394394383385-2.53%36,30035億9297万-4.23%10.260.43
10/023973983943950%3,40036億8629万-1.74%10.530.44
10/014004003953950%8,00036億8629万-1.74%10.530.44
09/28396405394395+0.77%9,50036億8629万-1.74%10.530.44
09/27403409390392-2.49%13,70036億5830万-2.49%10.450.44
09/26399402398402+1.26%5,80037億5162万0%10.710.45
09/254024023963970%1,90037億496万-1.24%10.580.44
09/21394413394397+0.51%9,30037億496万-1.24%10.580.44
09/20395397393395-0.25%5,40036億8629万-1.74%10.530.44
09/19396398394396+0.25%3,90036億9563万-1.49%10.550.44
09/18394398390395-0.25%7,30036億8629万-1.74%10.530.44
09/14385402385396+1.54%20,00036億9563万-1.49%10.550.44
09/13395400389390-1.27%11,40036億3963万-2.99%10.390.43
09/12397400395395-1.5%6,00036億8629万-2.23%10.530.44
09/11405408400401-0.74%19,80037億4229万-0.99%10.690.45
09/10403405399404+1.51%2,90037億7028万-0.49%10.770.45
09/073914043913980%9,20037億1429万-2.21%10.610.44
09/06406406398398-2.45%13,90037億1429万-2.45%10.610.44
09/05410421407408+0.25%25,60038億761万-0.49%10.870.45
09/04414414405407-0.25%7,50037億9828万-0.97%10.850.45
09/03413413400408-1.45%17,50038億761万-0.97%10.870.45
08/31418418413414-0.96%2,40038億6361万+0.24%11.030.46
08/30424426418418-2.56%10,20039億94万+0.97%11.140.47
08/29435436421429-3.16%19,30040億359万+3.62%11.430.48
08/28395470395443+13.59%246,40041億3425万+6.75%11.810.49
08/27396396387390-0.26%6,00036億3963万-5.8%10.390.43
08/243863933863910%5,60036億4896万-6.01%10.420.44
08/23388392387391+0.26%3,30036億4896万-6.24%10.420.44
08/22394394385390-2.01%13,60036億3963万-6.7%10.390.43
08/213953993953980%3,80037億1429万-5.01%10.610.44
08/20394401394398+1.02%8,80037億1429万-5.01%10.610.44
08/17394404389394+0.25%8,70036億7696万-5.97%10.50.44