株価チャート

2018/08/14~2019/01/15

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
01/15574574569569+0.71%20073億4569万-4.85%5.950.63
01/11551565551565+0.89%1,20072億9405万-6.3%5.90.63
01/10575575547560-3.28%70072億2950万-7.89%5.850.62
01/09592598579579-1.86%4,30074億7479万-5.55%6.050.64
01/085915915905900%90076億1679万-4.53%6.170.66
01/07539590539590+10.9%1,70076億1679万-4.99%6.170.66
01/04505532505532-2.39%1,50068億6802万-14.74%5.560.59
2018
12/28511546511545+0.74%5,80070億3585万-13.22%5.70.61
12/27550560540541+8.2%4,40069億8421万-14.53%5.650.6
12/26500500500500+1.21%70064億5491万-21.75%5.230.56
12/25478500476494-9.19%6,80063億7745万-23.77%5.160.55
12/21582582521544-8.26%15,20070億2294万-17.33%5.690.6
12/20595599592593-2.63%4,00076億5552万-10.96%6.20.66
12/19600609586609+1%1,60078億6208万-9.38%6.360.68
12/18612616601603-4.13%3,40077億8462万-10.93%6.30.67
12/17630630629629+0.64%30081億2028万-8.04%6.570.7
12/14631631625625-2.5%50080億6864万-9.55%6.530.69
12/12631641616641+1.58%1,20082億7519万-8.17%6.70.71
12/11619631605631-1.25%3,60081億4610万-10.37%6.590.7
12/10635639610639-0.78%1,20082億4938万-10.13%6.680.71
12/07653653635644-2.87%5,50083億1392万-10.18%6.730.72
12/06678678640663-2.5%4,30085億5921万-8.3%6.930.74
12/05672680646680+1.19%14,40087億7868万-6.59%7.110.76
12/04700700672672-5.35%3,70086億7540万-8.07%7.020.75
12/03715733670710+2.75%5,20091億6597万-3.14%7.420.79
11/306916916916910%30089億2069万-5.86%7.220.77
11/29703703681691-1.43%90089億2069万-6.11%7.220.77
11/28701701701701+0.72%1,40090億4978万-5.27%7.330.78
11/27680696670696+4.66%1,50089億8524万-6.45%7.270.77
11/26659676655665+2.31%4,20085億8503万-11.1%6.950.74
11/22641650636650+1.4%1,30083億9138万-13.68%6.790.72
11/21661661632641-3.9%12,20082億7519万-15.55%6.70.71
11/20705705667667-5.39%4,60086億1085万-12.92%6.970.74
11/19737737695705-2.35%5,60091億142万-8.56%7.370.78
11/16725740722722-2.43%3,20093億2089万-6.84%7.550.8
11/15721740713740+0.54%14,10095億5327万-5.13%7.730.82
11/14760760736736-3.03%16,70095億163万-6%7.690.82
11/13720759715759+3.27%7,10097億9855万-3.56%7.930.84
11/12726786726735-2.65%20,80094億8872万-7.2%7.680.82
11/09825955734755-6.79%95,10097億4692万-5.27%7.890.84
11/08810810800810+1.12%4,600104億5696万+1.12%8.470.9
11/07815821801801-0.87%1,700103億4077万-0.25%8.370.89
11/06808810808808+1.89%12,800104億3114万+0.37%8.440.9
11/05807807770793-0.38%2,600102億3749万-1.73%8.290.88
11/02794810794796+1.02%4,300102億7622万-1.61%8.320.88
11/01790790785788+0.25%4,300101億7294万-2.96%8.240.88
10/31766789766786+3.83%7,200101億4712万-3.44%8.210.87
10/30738759738757+4.7%2,00097億7273万-7.34%7.910.84
10/29715769713723-0.28%5,10093億3380万-11.83%7.560.8
10/26760765725725-4.61%6,20093億5962万-12.01%7.580.81
10/25750765730760-2.56%10,00098億1146万-8.1%7.940.84
10/24788792760780-1.52%9,200100億6966万-5.91%8.150.87
10/23800800780792-1%2,800102億2458万-4.58%8.280.88
10/228098098008000%800103億2786万-3.5%8.360.89
10/19789800785800-0.5%2,600103億2786万-3.38%8.360.89
10/18817817787804+0.25%2,700103億7950万-2.78%8.40.89
10/17815815800802+0.25%7,000103億5368万-3.02%8.380.89
10/16801816795800-1.23%2,500103億2786万-2.91%8.360.89
10/15840840800810-3.57%13,300104億5696万-1.46%8.470.9
10/12830840830840+3.07%3,700108億4425万+2.44%8.780.93
10/11800815775815-3.44%11,900105億2150万-0.24%8.520.91
10/10873875830844-3.32%10,000108億9589万+3.43%8.820.94
10/09854875854873+2.11%2,700112億7027万+7.38%9.120.97
10/05860860840855-0.58%1,400110億3790万+5.56%8.940.95
10/04865865850860-0.58%2,000111億245万+6.57%8.990.96
10/03865865855865+0.58%1,500111億6700万+7.45%9.040.96
10/02850860841860+2.38%1,200111億245万+7.23%8.990.96
10/01865865840840-1.18%9,900108億4425万+5.13%8.780.93
09/28854854818850-1.05%3,400109億7335万+6.92%8.880.94
09/27855860839859+0.47%13,100110億8954万+8.6%8.980.95
09/268658698428550%2,900110億3790万+8.78%8.940.95
09/25827858827855+3.26%19,400110億3790万+9.48%8.940.95
09/21824828802828+1.35%5,700106億8933万+6.84%8.650.92
09/20801829801817+0.86%7,400105億4732万+6.1%8.540.91
09/19820840803810-1.22%12,200104億5696万+5.88%8.470.9
09/18801824800820+2.37%9,000105億8605万+7.89%8.570.91
09/14769810769801+4.16%15,300103億4077万+6.09%8.370.89
09/13761788745769+0.52%2,60099億2765万+2.67%8.040.85
09/12790796741765-3.16%9,70098億7601万+2.96%7.990.85
09/11780790780790+1.28%4,200101億9876万+7.34%8.260.88
09/10737780737780+5.83%4,500100億6966万+7.14%8.150.87
09/07748751727737-1.86%6,30095億1454万+2.22%7.70.82
09/06755768728751-2.21%17,50096億9528万+4.89%7.850.83
09/05761768757768+0.92%3,30099億1474万+8.02%8.030.85
09/04779779755761-2.31%13,60098億2437万+7.94%7.950.85
09/03776787772779-0.13%4,900100億5675万+11.44%8.140.87
08/31786795773780-0.64%27,000100億6966万+12.88%8.150.87
08/30796800770785-1.88%21,000101億3421万+14.93%8.20.87
08/298008008008000%6,000103億2786万+18.52%8.360.89
08/28804804800800+0.13%7,000103億2786万+20.12%8.360.89
08/27778800771799+4.31%21,000103億1495万+21.61%8.350.89
08/24768771753766+0.79%16,00098億8892万+18.03%8.010.85
08/23750760747760+2.7%8,00098億1146万+18.56%7.940.84
08/22745745740740-0.67%2,00095億5327万+16.72%7.730.82
08/21726747726745+4.78%19,00096億1782万+18.82%7.790.83
08/20720720711711-1.25%6,00091億7888万+14.68%7.430.79
08/17700720700720+4.65%19,00092億9507万+17.26%7.520.8
08/16690690685688-0.29%4,00088億8196万+13.16%7.190.76
08/15690690690690-1.43%3,00089億778万+14.24%7.210.77
08/14720720691700-0.14%23,00090億3687万+16.67%7.320.78