株価チャート

2018/08/15～2019/01/15

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
01/151,1501,1901,1341,181+2.43%31,00075億4183万-3.51%75.342.2
01/111,1231,1621,1231,153+2.04%28,40073億6302万-6.64%73.552.15
01/101,1441,1491,1031,130-3.75%62,40072億1614万-9.53%72.082.1
01/091,1791,1811,1001,174+2.18%84,50074億9713万-7.12%74.892.19
01/081,1021,2461,1021,149+4.26%129,40073億3748万-10.16%73.32.14
01/071,0701,1051,0441,102+5.96%83,80070億3734万-14.71%70.32.05
01/041,1001,1011,0061,040-7.06%100,80066億4141万-20.43%66.341.94
2018
12/281,0661,1241,0641,119+2.1%43,60071億4590万-15.42%71.382.08
12/271,0501,1061,0301,096+8.51%58,00069億9902万-17.84%69.912.04
12/261,0301,0379851,010+3.59%45,90064億4983万-25.02%64.431.88
12/259691,034966975-9.22%92,20062億2632万-28.52%62.21.82
12/211,1191,1221,0421,074-2.01%64,50068億5853万-22.34%68.512
12/201,1901,1991,0781,096-9.5%89,80069億9902万-21.6%69.912.04
12/191,2801,2801,2041,211-5.32%59,00077億3341万-14.24%77.252.25
12/181,3101,3241,2771,279-3.11%45,20081億6765万-10.12%81.592.38
12/171,3791,3791,3181,320-2.15%36,60084億2948万-7.69%84.22.46
12/141,3581,3761,3491,349-1.53%23,20086億1467万-6.06%86.052.51
12/131,3551,3931,3541,370+0.59%38,00087億4878万-4.93%87.392.55
12/121,3431,3791,3371,362+1.49%31,70086億9769万-5.81%86.882.54
12/111,4001,4001,3351,342-3.24%30,70085億6997万-7.51%85.612.5
12/101,4201,4201,3761,387-1.91%40,80088億5734万-4.67%88.482.58
12/071,4111,4271,3841,414-0.07%57,00090億2976万-2.95%90.22.63
12/061,4831,4981,4091,415+0.86%140,40090億3615万-2.95%90.262.63
12/051,4401,4411,4011,403-2.57%37,80089億5951万-3.77%89.52.61
12/041,4601,4611,4231,440-1.91%36,30091億9579万-1.17%91.862.68
12/031,4911,5151,4621,468-2%26,00093億7460万+1.03%93.642.73
11/301,4941,5041,4771,498-0.6%37,90095億6618万+3.38%95.562.79
11/291,5571,5601,4871,507-1.95%45,90096億2365万+4.22%96.132.81
11/281,4781,5401,4781,537+2.81%45,50098億1523万+6.44%98.052.86
11/271,4811,4961,4621,495+1.56%43,40095億4702万+3.53%95.372.78
11/261,4361,4781,4311,472+3.37%41,70094億15万+1.66%93.92.74
11/221,4011,4441,4011,424+0.78%21,70090億9362万-1.59%90.842.65
11/211,4001,4401,3881,413+0.64%23,90090億2337万-2.42%90.142.63
11/201,4091,4351,4021,404-2.97%20,40089億6590万-3.17%89.562.61
11/191,4191,4541,4161,447+0.49%11,60092億4050万-0.28%92.32.69
11/161,4781,4781,4201,440-0.76%29,30091億9579万-0.76%91.862.68
11/151,4171,4781,4171,451+0.28%15,60092億6604万0%92.562.7
11/141,4801,5101,4471,447-2.3%28,60092億4050万-0.34%92.32.69
11/131,4031,4871,3971,481+1.65%40,00094億5762万+1.86%94.472.76
11/121,4591,4901,4411,457-0.95%30,10093億436万+0.07%92.942.71
11/091,4961,4961,4601,471+0.2%20,40093億9376万+0.89%93.842.74
11/081,5381,5381,4621,468-2.39%28,00093億7460万+0.48%93.642.73
11/071,4901,5501,4581,504+1.48%62,80096億450万+2.87%95.942.8
11/061,4621,4931,4331,482+1.37%20,60094億6401万+1.3%94.542.76
11/051,4511,5031,4361,462+2.89%60,60093億3629万-0.27%93.262.72
11/021,4091,4511,4021,421-1.25%62,10090億7446万-3.14%90.652.65
11/011,3931,4421,3891,439+1.12%24,70091億8941万-2.11%91.792.68
10/311,4051,4301,3631,423+3.49%33,10090億8723万-3.46%90.772.65
10/301,3691,3841,3081,375+2.38%46,10087億8071万-6.97%87.712.56
10/291,3571,3811,3301,343-1.97%52,10085億7636万-9.5%85.672.5
10/261,4361,4391,3501,370-2.49%76,40087億4878万-8.05%87.392.55
10/251,4281,4621,4011,405-4.81%74,60089億7229万-6.08%89.632.62
10/241,5101,5371,4591,476-2.96%54,50094億2569万-1.6%94.152.75
10/231,5511,5721,4931,521-5.82%120,40097億1306万+1.4%97.032.83
10/221,5181,7381,4911,615+11.92%495,500103億1334万+7.81%103.023.01
10/191,4471,4521,4281,443-0.62%21,40092億1495万-3.22%92.052.69
10/181,4571,4821,4471,452-0.34%24,70092億7243万-2.81%92.622.7
10/171,4201,4631,4151,457+2.97%37,20093億436万-2.74%92.942.71
10/161,4471,4471,4071,415-2.21%43,90090億3615万-5.73%90.262.63
10/151,4841,4841,4251,447-0.69%47,30092億4050万-3.98%92.32.69
10/121,4361,4851,4361,457-0.07%29,30093億436万-3.76%92.942.71
10/111,4751,4851,4291,458-3.44%61,00093億1074万-4.14%93.012.71
10/101,5241,5681,4981,510-1.18%29,20096億4281万-1.24%96.322.81
10/091,5061,5321,4851,528+0.73%41,00097億5776万-0.65%97.472.84
10/051,5211,5671,5031,517-0.65%45,70096億8751万-1.94%96.772.82
10/041,4951,5351,4891,527+2.41%35,40097億5137万-1.86%97.412.84
10/031,5331,5661,4871,491-3.37%67,60095億2148万-4.36%95.112.78
10/021,5541,5811,5431,543-0.26%34,30098億5355万-1.28%98.432.87
10/011,5011,5571,4971,547+3.06%37,60098億7909万-1.09%98.682.88
09/281,4941,5201,4941,501+0.54%23,50095億8534万-4.15%95.752.79
09/271,5421,5421,4901,493-3.05%26,70095億3425万-4.9%95.242.78
09/261,5161,5541,5161,540+0.98%22,20098億3439万-1.97%98.242.87
09/251,5071,5251,4801,525+0.33%25,30097億3860万-2.93%97.282.84
09/211,5151,5391,5101,520+1.13%33,20097億667万-3.37%96.962.83
09/201,5251,5431,4961,503-1.05%36,80095億9811万-4.63%95.882.8
09/191,5011,5251,4911,519+1.54%29,50097億29万-3.92%96.92.83
09/181,4731,4971,4581,496+0.81%20,10095億5341万-5.73%95.432.79
09/141,4441,4901,4401,484+1.99%45,90094億7678万-6.96%94.662.76
09/131,4391,4801,4391,455+0.76%36,60092億9158万-9.29%92.812.71
09/121,5231,5301,4341,444-5%59,60092億2134万-10.75%92.112.69
09/111,5221,5411,5071,520-1.94%27,50097億667万-6.81%96.962.83
09/101,5121,5651,5071,550+0.65%32,80098億9825万-5.55%98.872.89
09/071,5311,5461,5031,540-1.91%47,30098億3439万-6.67%98.242.87
09/061,5921,6051,5341,570-2.3%52,700100億2597万-5.36%100.152.92
09/051,6181,6501,6021,607-1.59%31,200102億6225万-3.6%102.512.99
09/041,6601,6911,6311,633-1.57%39,500104億2829万-2.62%104.173.04
09/031,7441,7531,6551,659-4.6%51,200105億9432万-1.54%105.833.09
08/311,7601,7951,7351,739-1.02%50,700111億520万+2.9%110.933.24
08/301,7571,8001,7081,757+1.21%105,500112億2015万+3.78%112.083.27
08/291,6131,7461,6131,736+7.63%158,100110億8604万+2.42%110.743.23
08/281,5971,6181,5721,613+1.96%65,500103億57万-4.95%102.893
08/271,6151,6491,5771,582+0.19%55,600101億260万-7.16%100.922.95
08/241,5801,5901,5591,579-0.63%14,700100億8344万-7.77%100.722.94
08/231,5851,6131,5851,589+0.25%18,700101億4730万-7.56%101.362.96
08/221,5271,6001,5201,585+4.07%41,600101億2176万-8.28%101.112.95
08/211,4821,5321,4661,523-1.23%45,50097億2583万-12.27%97.152.84
08/201,5521,6031,5361,542-3.14%38,50098億4716万-11.63%98.362.87
08/171,5801,6091,5751,592+0.7%16,900101億6646万-9.24%101.552.96
08/161,5871,6071,5531,581-2.95%38,100100億9622万-10.17%100.852.94
08/151,6821,7011,6241,629-3.04%29,100104億274万-7.86%103.913.03