株価チャート

2018/08/16~2019/01/25

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
01/25823835818832+1.46%90011億2985万-0.6%11.740.35
01/24792820792820-0.24%80011億1356万-2.73%11.570.34
01/23797822797822-0.6%30011億1627万-3.41%11.60.34
01/21835835805827+0.85%90011億2306万-3.61%11.670.34
01/17805837805820+2.24%60011億1356万-5.31%11.570.34
01/168058057998020%1,20010億8911万-8.24%11.320.33
01/15790814790802+1.65%1,10010億8911万-9.17%11.320.33
01/11797797780789+0.64%80010億7146万-11.74%11.130.33
01/10808808765784-1.13%2,70010億6467万-13.47%11.060.33
01/09793793793793+1.93%10010億7689万-13.52%11.190.33
01/08749792738778+3.73%3,70010億5652万-16.07%10.980.32
01/07749760749750+1.63%1,00010億1850万-19.87%10.580.31
01/04742743731738-0.94%1,50010億220万-21.99%10.410.31
2018
12/28730755730745+1.78%2,90010億1171万-22.07%-0.32
12/27736762732732+0.14%7,1009億9405万-24.15%-0.32
12/26773774731731-5.43%9,0009億9269万-25.1%-0.32
12/25796815773773-15.61%8,40010億4973万-21.6%-0.34
12/21904916895916-2.14%1,60012億4392万-8.12%-0.4
12/20924936907936+1.3%1,70012億7108万-6.68%-0.41
12/19908968908924+1.65%60012億5479万-8.42%-0.4
12/18940940909909-6.1%1,30012億3442万-10.53%-0.39
12/17955969955968-0.21%40013億1454万-5.38%-0.42
12/14972972970970-0.21%1,10013億1726万-5.55%-0.42
12/13973973955972-1.32%2,40013億1997万-5.81%-0.42
12/129821,004981985+0.31%80013億3763万-4.92%-0.43
12/111,0101,010982982-3.25%30013億3355万-5.49%-0.43
12/101,0021,0211,0021,015-0.39%40013億7837万-2.68%-0.44
12/071,0001,0291,0001,019-0.1%1,30013億8380万-2.49%-0.44
12/061,0051,0291,0021,020+1.49%1,40013億8516万-2.49%-0.44
12/051,0131,0151,0051,005-3.55%1,10013億6479万-4.1%-0.44
12/041,0701,0701,0421,042-2.62%2,50014億1503万-0.86%-0.45
12/031,0701,0701,0701,070-1.38%30014億5306万+1.42%-0.46
11/301,0751,1141,0701,085+1.4%4,30014億7343万+2.65%-0.47
11/291,0161,1221,0161,070+2.29%16,70014億5306万+1.04%-0.46
11/289981,0479981,046+4.81%2,20014億2046万-1.51%-0.45
11/279969999959980%2,00013億5528万-6.38%-0.43
11/26995999995998+0.3%90013億5528万-6.82%-0.43
11/21985995985995+2.05%30013億5121万-7.7%-0.43
11/20989989975975-2.3%30013億2405万-10.06%-0.42
11/19981998978998+1.63%3,00013億5528万-8.36%-0.43
11/161,0001,000959982-6.3%15,70013億3355万-10.24%-0.43
11/151,0221,0481,0221,048-1.32%60014億2318万-4.81%-0.46
11/141,0921,0921,0621,062-2.84%40014億4219万-3.89%-0.46
11/121,0931,0951,0641,0930%70014億8429万-1.44%-0.47
11/081,0941,0941,0651,093+0.74%1,10014億8429万-1.71%-0.47
11/071,0881,0881,0641,085+1.97%40014億7343万-2.6%-0.47
11/061,0621,0881,0621,064-2.56%60014億4491万-4.74%-0.46
11/051,0651,0921,0651,092+2.06%40014億8293万-2.59%-0.47
11/021,0711,0711,0391,0700%80014億5306万-4.89%-0.46
11/011,0491,0701,0491,070+0.09%40014億5306万-5.23%-0.46
10/311,0691,0691,0691,069-0.09%10014億5170万-5.73%-0.46
10/301,0281,0701,0281,070+1.04%60014億5306万-5.89%-0.46
10/291,0511,0611,0511,059+0.76%1,60014億3812万-7.19%-0.46
10/261,0881,0911,0511,051-2.5%1,20014億2725万-8.13%-0.46
10/251,1011,1301,0781,078-5.77%3,00014億6392万-6.02%-0.47
10/241,1171,1441,1171,144+0.44%20015億5355万-0.44%-0.5
10/231,1261,1391,1261,139+1.61%40015億4676万-0.78%-0.49
10/221,1211,1281,1211,121-1.92%30015億2231万-2.27%-0.49
10/181,1301,1431,1301,143-1.04%20015億5219万-0.44%-0.5
10/171,1551,1551,1551,155+2.48%10015億6849万+0.7%-0.5
10/161,1221,1521,1221,127-3.18%1,10015億3046万-1.66%-0.49
10/151,1641,1641,1641,164+1.75%10015億8071万+1.48%-0.51
10/121,1171,1441,1041,144+3.62%90015億5355万-0.26%-0.5
10/111,1051,1171,1031,104-2.73%1,10014億9923万-3.75%-0.48
10/101,1511,1511,1211,135-0.61%30015億4133万-1.3%-0.49
10/051,1421,1631,1411,142-0.87%1,70015億5083万-0.78%-0.5
10/041,1421,1521,1421,152-1.29%80015億6441万+0.09%-0.5
10/031,1491,1671,1451,167-0.09%1,60015億8478万+1.21%-0.51
10/021,1691,1691,1511,168+2.37%90015億8614万+1.39%-0.51
10/011,1451,1541,1411,141-0.35%40015億4947万-0.78%-0.5
09/281,1461,1461,1451,145-2.64%20015億5491万-0.35%-0.5
09/271,1521,1761,1501,176-1.09%40015億9700万+2.44%-0.51
09/261,1891,1891,1891,189+0.76%10016億1466万+3.66%-0.52
09/251,1711,1841,1581,180+0.25%2,20016億244万+3.15%-0.51
09/211,1781,1781,1601,177+1.12%1,00015億9836万+3.06%-0.51
09/201,1671,1821,1611,164+0.52%2,30015億8071万+2.11%-0.51
09/191,1501,1591,1201,158+1.14%1,10015億7256万+1.58%-0.5
09/181,1151,1451,1091,145+2.32%1,40015億5491万+0.44%-0.5
09/141,1151,1261,1111,1190%60015億1960万-1.93%-0.49
09/131,1101,1191,1041,119+0.36%1,80015億1960万-2.1%-0.49
09/121,1111,1151,1111,115-0.89%60015億1417万-2.71%-0.48
09/111,1231,1251,1201,125-0.88%50015億2775万-2%-0.49
09/101,1301,1501,1211,135+0.44%70015億4133万-1.3%-0.49
09/071,1131,1311,1131,130-0.09%80015億3454万-1.91%-0.49
09/061,1311,1601,1291,131-2.5%1,00015億3589万-2.08%-0.49
09/051,1261,1641,1251,160+0.87%80015億7528万+0.26%-0.5
09/041,1631,1691,1401,150+0.79%90015億6170万-0.78%-0.5
09/031,1501,1661,1411,141-2.89%1,40015億4947万-1.64%-0.5
08/311,1451,1751,1451,175+0.43%20015億9565万+0.95%-0.51
08/301,1651,1701,1611,170+1.39%40015億8886万+0.52%-0.51
08/291,1831,1831,1541,154-2.29%1,10015億6713万-1.03%-0.5
08/281,1781,1901,1301,181+2.7%2,10016億379万+1.2%-0.51
08/271,1031,1991,1031,150+2.77%3,00015億6170万-1.46%-0.5
08/241,1381,1381,1191,119-0.27%4,10015億1960万-4.28%-0.49
08/231,1481,1481,1221,122+0.09%40015億2367万-4.27%-0.49
08/221,1301,1301,1201,121-1.41%1,50015億2231万-4.76%-0.49
08/211,1231,1371,1231,137+0.62%20015億4404万-3.73%-0.49
08/201,1261,1301,1261,130+0.8%20015億3454万-4.48%-0.49
08/171,1201,1221,1191,121-0.88%2,00015億2231万-5.4%-0.49
08/161,1521,1521,1311,131-1.99%1,20015億3589万-4.64%-0.49