株価チャート

2018/08/08～2019/01/07

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
201912/6, 株式分割 1→2
20196/1, 株式分割 1→2
2019
01/07237238228228+1.22%3,20021億5268万-11.63%16.761.56
01/04220230217225+2.85%26,00021億2672万-13.03%16.561.54
2018
12/28215225215219-1.46%10,40020億6771万-15.77%16.11.5
12/27222224220222+5.58%13,60020億9839万-14.85%16.341.52
12/26209220209211+2.81%5,20019億8745万-19.66%15.471.44
12/25223227200205-6.51%77,60019億3316万-22.15%15.051.4
12/21240246211219-8.08%44,80020億6771万-17.36%16.11.5
12/20249249238238-4.32%28,00022億4946万-10.43%17.511.63
12/19253261249249-1.09%12,00023億5095万-6.39%18.31.7
12/18271271252252-7.95%18,40023億7692万-5.36%18.511.72
12/17279279270274-2.06%16,00025億8227万+2.82%20.111.87
12/14290290272279-1.5%20,80026億3656万+4.98%20.531.91
12/13282285278284+3.18%5,20026億7669万+6.98%20.841.94
12/12284284263275-0.54%10,40025億9407万+4.07%20.21.88
12/112992992752760%19,60026億824万+5.04%20.311.89
12/10290302270276-9.43%36,80026億824万+5.44%20.311.89
12/07303324301305-2.48%59,60028億7968万+16.86%22.422.09
12/06344344304313-9.08%112,00029億5286万+20.75%22.992.14
12/05378389317344+5.85%863,60032億4791万+33.85%25.292.35
12/04258325251325+30%274,40030億6852万+28.46%23.892.22
12/03248255248250+1.83%16,40023億6040万0%18.381.71
11/30247247245246-0.61%29,20023億1791万-1.8%18.051.68
11/29248248245247-0.3%22,40023億3207万-1.59%18.161.69
11/28246250246248+0.92%2,40023億3915万-2.08%18.211.69
11/27254254245246-3.16%14,40023億1791万-3.35%18.051.68
11/26252254250254+3.58%8,00023億9344万-0.98%18.641.73
11/222452452452450%3,60023億1083万-4.77%17.991.67
11/21242246240245+0.93%6,40023億1063万-5.5%17.991.67
11/20246246243243-1.02%7,20022億8939万-7.44%17.831.66
11/19246248244245-0.31%5,60023億1299万-6.84%18.011.68
11/16246248244246+1.34%16,00023億2007万-7.26%18.061.68
11/152432442432430%8,00022億8939万-9.18%17.831.66
11/14255260243243-5.55%24,00022億8939万-10.19%17.831.66
11/13255261254257+0.69%9,20024億2392万-5.95%18.871.76
11/12256256253255-0.49%2,40024億740万-7.27%18.741.74
11/09259259256256-1.06%12,40024億1920万-7.82%18.841.75
11/08260263259259+1.47%21,20024億4516万-7.83%19.041.77
11/07258258253255-0.68%20,00024億976万-9.81%18.761.75
11/06255260255257+0.78%5,60024億2628万-10.14%18.891.76
11/05260260255255+0.2%2,80024億740万-11.76%18.741.74
11/02254260254255+2%13,60024億268万-12.54%18.711.74
11/01253253248250-1.19%12,40023億5547万-15.14%18.341.71
10/31250264250253+2.54%15,20023億8380万-14.98%18.561.73
10/30249253245246-1.2%30,80023億2479万-17.92%18.11.68
10/29257260246249-3.11%36,80023億5311万-17.47%18.321.7
10/26277284257257-6.79%23,60024億2864万-15.66%18.911.76
10/25297297276276-4.75%10,40026億566万-10.1%20.291.89
10/24285297285290+1.67%6,00027億3547万-6.23%21.31.98
10/23295295285285-1.13%16,00026億9062万-8.06%20.951.95
10/22288295283288+1.14%13,60027億2131万-7.32%21.191.97
10/19292292283285-3.96%22,40026億9062万-8.65%20.951.95
10/18298298287297+0.59%11,20028億155万-5.49%21.812.03
10/17293297292295+3.51%20,00027億8503万-6.65%21.682.02
10/16287290285285+0.62%11,60026億9062万-10.09%20.951.95
10/15300300283283-5.5%39,20026億7410万-11.21%20.821.94
10/12298306298300-2.68%26,40028億2987万-6.62%22.032.05
10/11300309300308-3.45%14,80029億776万-4.64%22.642.11
10/10318319313319+0.47%12,40030億1161万-1.85%23.452.18
10/09322323318318-0.86%6,80029億9745万-2.61%23.342.17
10/05322325320320-2.81%13,60030億2341万-2.36%23.542.19
10/04326330326330-0.15%1,60031億1074万+0.15%24.222.25
10/03325330325330+2.96%10,40031億1546万-0.3%24.262.26
10/02321328320321+0.08%19,20030億2577万-3.46%23.562.19
10/01320325320320+0.08%12,00030億2341万-3.83%23.542.19
09/28324324319320-0.39%6,00030億2105万-4.19%23.522.19
09/27327327321321-1.91%10,00030億3285万-3.82%23.612.2
09/26321328318328+2.83%25,60030億9186万-2.24%24.072.24
09/25326327318319+0.16%20,40030億689万-5.21%23.412.18
09/21315320315318+0.16%4,40030億217万-5.64%23.372.17
09/20315318313318+0.87%11,20029億9554万-6.34%23.322.17
09/19309320309315+2.03%10,80029億6960万-7.43%23.122.15
09/18322322309309-1.28%10,00029億1063万-9.8%22.662.11
09/14311313310313-0.79%8,40029億4837万-9.16%22.962.14
09/13325325308315-3.15%27,60029億7196万-8.96%23.142.15
09/12329335325325-1.59%12,80030億6866万-6.81%23.892.22
09/113323383313310%38,00031億1820万-5.84%24.282.26
09/10331331331331-0.9%80031億1820万-6.11%24.282.26
09/07334334330334-0.67%13,20031億4650万-5.79%24.52.28
09/06342342335336-2.04%24,80031億6773万-5.42%24.662.29
09/05343346340343-0.87%5,20032億3377万-3.72%25.182.34
09/04346352343346-0.93%11,20032億6208万-3.15%25.42.36
09/03358358349349-2.38%6,80032億9274万-2.51%25.642.38
08/31358358351358+0.63%7,60033億7294万-0.42%26.262.44
08/30358358355355+0.35%2,40033億5171万-1.04%26.12.43
08/29354354354354-1.73%40033億3991万-1.67%262.42
08/28363363359360+0.77%4,80033億9888万-0.21%26.462.46
08/27354358353358+2.88%7,60033億7294万-0.97%26.262.44
08/24345348343348+1.46%6,00032億7859万-4.01%25.532.37
08/23341345339343+0.59%16,40032億3141万-5.39%25.162.34
08/22341341341341-0.15%3,20032億1254万-6.2%25.012.33
08/21350350338341-2.71%7,20032億1726万-6.06%25.052.33
08/203513513503510%6,80033億689万-3.71%25.752.39
08/17354356351351-1.68%12,00033億689万-3.71%25.752.39
08/16353357353357+1.13%9,20033億6350万-2.33%26.192.44
08/15352358352353+0.21%7,60033億2576万-3.69%25.892.41
08/14353360350352-4.29%24,40033億1869万-3.89%25.842.4
08/13366371363368+0.34%34,40034億6728万+0.14%272.51
08/10370375365366-1.35%11,20034億5549万+0.07%26.92.5
08/09372372371371-0.6%1,60035億266万+1.43%27.272.54
08/08372374369374+1.08%5,60035億2389万+1.77%27.442.55