株価チャート

2018/08/21~2019/01/21

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
20202/1, 株式分割 1→2
2019
01/21459459459459+19.56%7,40032億4544万+32.51%8.571.28
01/18384384384384+14.99%10,80027億1456万+10.84%7.171.07
01/17323337322334+1.83%30,20023億6064万-4.44%6.230.93
01/16325340325328-1.36%18,20023億1817万-7.49%6.120.91
01/15319334315332+4.24%18,80023億5002万-7.52%6.20.92
01/11325327316319-1.24%17,00022億5447万-12.5%5.950.89
01/10325330310323-1.53%41,60022億8278万-12.84%6.030.9
01/09332342328328-1.95%34,00023億1817万-12.9%6.120.91
01/08341348328334-1.91%25,00023億6418万-12.57%6.240.93
01/07333360331341+2.87%53,40024億1019万-12.24%6.360.95
01/04320335320331-1.05%15,20023億4295万-15.78%6.180.92
2018
12/28322337322335-0.59%59,00023億6772万-15.74%6.250.93
12/27331351316337+11.98%108,40023億8188万-16.29%6.290.94
12/26285310285301+15.58%123,00021億2705万-26.17%5.610.84
12/25274280252260-10.65%185,80018億4038万-37.05%4.860.72
12/21303312280291-6.58%135,00020億5981万-30.88%5.440.81
12/20322339306312-1.58%116,60022億492万-27.05%5.820.87
12/19343343316317-6.22%57,00022億4031万-27.07%5.910.88
12/18333347321338-2.6%91,60023億8896万-23.3%6.310.94
12/17383383340347-10.7%174,00024億5266万-22.48%6.470.96
12/14391399371388-2.76%58,40027億4641万-14.35%7.251.08
12/13402407398399-0.5%22,20028億2428万-13.07%7.451.11
12/12400411399401+0.75%27,20028億3843万-13.39%7.491.12
12/11431431398398-7.23%65,60028億1720万-14.96%7.441.11
12/10444451429429-4.77%39,40030億3663万-9.3%8.021.19
12/07465465447451-0.44%17,60031億8881万-5.56%8.421.25
12/06451453443453-0.11%29,60032億297万-5.53%8.451.26
12/05448459448453-0.44%28,80032億651万-5.82%8.461.26
12/04466471454455-3.6%28,20032億2067万-5.8%8.51.27
12/03483483470472+0.53%20,80033億4100万-2.48%8.821.31
11/30478480470470-1.26%14,60033億2330万-3.2%8.771.31
11/29473489473476+0.11%11,40033億6577万-2.56%8.881.32
11/28473484471475+0.64%14,60033億6224万-3.65%8.871.32
11/27463479463472+2.16%26,00033億4100万-5.03%8.821.31
11/26439465439462+3.59%27,60032億7022万-8.15%8.631.29
11/22447450437446-1%45,40031億5696万-12.2%8.331.24
11/21446456443451-0.66%27,80031億8881万-12.35%8.421.25
11/20453471450454-0.87%45,20032億1005万-12.96%8.471.26
11/19453471448458+0.33%45,40032億3836万-13.19%8.551.27
11/16454463451456+0.55%24,20032億2775万-14.45%8.521.27
11/15465473450454-3.2%53,80032億1005万-15.86%8.471.26
11/14487492469469-3.9%39,80033億1623万-13.88%8.751.3
11/13481498469488-1.02%49,60034億5072万-11.36%9.111.36
11/12500512485493-1.99%52,00034億8611万-11.26%9.21.37
11/09519527503503-8.47%57,20035億5689万-10.43%9.391.4
11/08509549506549+9.04%67,40038億8604万-2.83%10.261.53
11/07513523501504-1.47%28,60035億6397万-11.36%9.411.4
11/06527534511511-3.4%45,40036億1706万-10.82%9.551.42
11/05517535513529+2.32%21,00037億4447万-8.48%9.881.47
11/02504517504517+2.48%20,00036億5953万-11.17%9.661.44
11/01509514501505-2.7%19,00035億7105万-14.05%9.431.4
10/31507524497519+4.22%26,00036億7015万-12.56%9.691.44
10/30484508465498+6.19%40,40035億2150万-16.67%9.31.38
10/29491511456469-6.49%69,40033億1623万-21.66%8.751.3
10/26543569490501-7.56%87,60035億4627万-16.08%9.361.39
10/25559574537542-9.06%54,80038億3649万-8.91%10.131.51
10/24580597571596+0.93%31,20042億1872万+0.85%11.141.66
10/23616616587591-2.56%25,60041億7979万+0.94%11.031.64
10/22588610571606+2.36%25,40042億8951万+4.66%11.321.69
10/19610610590592-3.58%20,40041億9041万+3.68%11.061.65
10/18620621607614-0.89%9,40043億4613万+8.48%11.471.71
10/17613627607620+2.23%17,60043億8506万+10.82%11.571.72
10/16602614598606-0.82%25,20042億8951万+9.78%11.321.69
10/15586615564611+4.27%45,80043億2490万+11.9%11.421.7
10/12575594573586+0.26%34,80041億4794万+8.52%10.951.63
10/11551600535585-4.26%119,20041億3732万+9.25%10.921.63
10/10625631605611-1.77%26,40043億2136万+15.19%11.411.7
10/09636637614622-2.43%40,20043億9922万+18.61%11.611.73
10/05624648615637+3.75%86,00045億894万+22.97%11.91.77
10/04609619600614+0.24%48,40043億4613万+20.16%11.471.71
10/03630630599613-2.78%93,40043億3552万+21.29%11.441.7
10/02641642626630-1.41%40,00044億5939万+26.25%11.771.75
10/01628655620639-0.47%74,60045億2309万+29.61%11.941.78
09/28629650613642+0.23%144,20045億4433万+32.37%11.991.79
09/27631663620641-0.77%188,40045億3371万+34%11.971.78
09/26621682597646+4.11%892,80045億6910万+37.34%12.061.8
09/25532661513620+18.1%1,061,40043億8860万+33.91%11.581.73
09/21525525513525+16.67%295,00037億1616万+14.88%9.811.46
09/20440453440450+2.39%37,00031億8528万-0.88%8.411.25
09/19443448438440-0.11%23,60031億1095万-2.98%8.211.22
09/18453453438440-2.76%45,60031億1449万-2.87%8.221.22
09/14455464436453+6.47%79,20032億297万-0.11%8.451.26
09/13430434416425-0.35%38,00030億832万-7%7.941.18
09/12448450427427-4.37%28,20030億1893万-7.48%7.971.19
09/11449449444446-0.34%12,20031億5696万-4.09%8.331.24
09/10451453445448+0.45%23,00031億6758万-4.18%8.361.25
09/07458458445446-1.11%28,00031億5342万-5.21%8.321.24
09/06454459450451-1.64%14,60031億8881万-4.76%8.421.25
09/05462464454458-1.19%14,60032億4190万-3.78%8.561.27
09/04464465454464-0.64%13,40032億8083万-3.24%8.661.29
09/03479480458467-0.96%17,40033億207万-3.22%8.721.3
08/31473475466471-0.32%11,20033億3392万-3.09%8.81.31
08/30458473454473+3.62%27,80033億4454万-3.18%8.831.31
08/29453468452456+0.22%26,60032億2775万-6.94%8.521.27
08/28474480452455-3.5%32,60032億2067万-7.71%8.51.27
08/27463478463472+0.21%15,80033億3746万-4.75%8.811.31
08/24448475446471+5.38%33,20033億3038万-5.14%8.791.31
08/23449456445447-1.43%28,40031億6050万-10.52%8.341.24
08/22457458449453-1.63%15,40032億651万-9.76%8.461.26
08/21468471445461-1.6%32,00032億5960万-8.99%8.61.28