株価チャート

2018/08/16～2019/01/16

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
01/16512525500513+0.39%23,70029億3564万+2.81%6.620.74
01/15479514476511+6.68%27,10029億2419万+1.39%6.590.74
01/11484498470479-1.03%26,00027億4107万-5.34%6.180.69
01/10503503468484-3.97%32,50027億6969万-5.1%6.240.7
01/09518541503504-4.55%71,80028億8414万-1.75%6.50.73
01/08498531495528+8.87%48,80030億2148万+2.72%6.810.76
01/07484504483485+1.46%20,50027億7541万-6.01%6.260.7
01/04453478446478+1.7%21,20027億3535万-8.25%6.170.69
2018
12/28465483460470+1.29%34,10026億8957万-10.65%6.060.68
12/27445466445464+10.21%52,70026億5524万-12.78%5.990.67
12/26448448415421+5.25%40,70024億917万-21.89%5.430.61
12/25418431400400-9.5%86,50022億8900万-26.47%5.160.58
12/21462476439442-4.33%59,20025億2934万-19.2%5.70.64
12/20511511439462-7.78%82,00026億4379万-15.69%5.960.67
12/19486534481501+3.51%66,10028億6697万-8.74%6.460.72
12/18482494477484-4.72%55,40027億6969万-11.52%6.240.7
12/17520528506508-4.87%99,10029億703万-6.45%6.550.73
12/14535535503534+3.49%54,60030億5581万-0.93%6.890.77
12/13547547516516-2.09%38,40029億5281万-3.19%6.660.75
12/12508540503527+6.25%57,00030億1575万-0.38%6.80.76
12/11562570493496-13.29%117,00028億3836万-5.34%6.40.72
12/10550577525572+5.15%97,90032億7327万+10%7.380.83
12/07561568542544-3.03%56,70031億1304万+6.04%7.020.79
12/06598598551561-6.97%155,20032億1032万+10.65%7.240.81
12/05607638593603-3.21%230,60034億5066万+20.6%7.780.87
12/04577639577623+9.11%499,20035億6511万+26.88%8.040.9
12/03588593563571-1.21%147,70032億6754万+18.46%7.370.83
11/30540579533578+5.67%129,70033億760万+21.68%7.460.84
11/295735785475470%116,80031億3020万+17.13%7.060.79
11/28554574534547-1.26%265,90031億3020万+18.4%7.060.79
11/27604617547554-9.48%305,70031億7026万+20.96%7.150.8
11/26622630596612-1.77%209,10035億217万+34.8%7.890.88
11/22604645604623+4.18%633,80035億6511万+39.37%8.040.9
11/21631696585598-8%1,219,80034億2205万+36.22%7.710.86
11/20541650530650+18.18%1,847,10037億1962万+50.12%8.380.94
11/19532550525550+17.02%229,70031億4737万+30.02%7.090.79
11/16455470440470-0.21%61,00026億8957万+12.71%6.060.68
11/15464486444471-1.88%169,20026億9529万+13.77%6.080.68
11/14510537470480+4.12%685,90027億4680万+17.07%6.190.69
11/13461461438461+21%265,80026億3807万+13.27%5.950.67
11/12395395377381-3.54%13,00021億8027万-5.69%4.910.55
11/09401401392395-1.74%4,90022億6038万-2.47%5.10.57
11/08409409396402+0.25%13,20023億44万-0.99%5.190.58
11/07403407401401-1.23%3,80022億9472万-1.47%5.170.58
11/064074084004060%3,10023億2333万-0.49%5.240.59
11/05394406393406+1.5%8,20023億2333万-0.98%5.240.59
11/02388406388400+3.09%13,80022億8900万-2.68%5.160.58
11/01383401383388+0.78%13,00022億2033万-6.05%5.010.56
10/31384393384385-0.26%13,10022億316万-7.45%4.970.56
10/30372388372386+0.52%19,70022億888万-7.66%4.980.56
10/29374385369384-1.29%51,70021億9744万-8.35%4.950.55
10/26394407371389-1.02%41,00022億2605万-7.6%5.020.56
10/25406414393393-8.6%26,80022億4894万-7.09%5.070.57
10/24435439420430-2.05%17,70024億6067万+1.18%5.550.62
10/23440444432439-0.45%28,50025億1217万+3.54%5.660.63
10/22433441432441+0.68%12,90025億2362万+4.26%5.690.64
10/19428439419438+0.46%20,70025億645万+3.79%5.650.63
10/18435438425436+0.69%23,50024億9501万+3.56%5.620.63
10/17418435417433+3.1%56,00024億7784万+3.1%5.590.63
10/16390439389420+7.97%73,70024億345万+0.24%5.420.61
10/15383389383389+1.3%14,10022億2605万-7.16%5.020.56
10/12380386380384+0.79%22,30021億9744万-8.79%4.950.55
10/11378385374381-4.03%40,40021億8027万-9.93%4.910.55
10/10397402396397-0.75%27,80022億7183万-6.59%5.120.57
10/09398405398400-2.44%18,50022億8900万-6.32%5.160.58
10/05403413400410-0.73%34,90023億4622万-4.43%5.290.59
10/04426426410413-3.05%24,80023億6339万-3.95%5.330.6
10/03440440419426-1.84%36,60024億3778万-1.16%5.50.62
10/02440444434434-2.03%29,50024億8356万+0.7%5.60.63
10/01440449436443-0.45%34,40025億3506万+2.78%5.710.64
09/28444452442445-0.67%8,90025億4651万+3.25%5.740.64
09/27449457436448+0.9%48,00025億6368万+4.19%5.780.65
09/26440449440444+1.37%13,00025億4079万+3.74%5.730.64
09/25432451429438+1.39%47,30025億645万+2.58%5.650.63
09/214284334214320%8,20024億7212万+1.17%5.570.62
09/20430432418432-0.23%16,50024億7212万+1.41%5.570.62
09/194344384264330%12,00024億7784万+1.64%5.590.63
09/18421440416433+3.59%30,00024億7784万+1.64%5.590.63
09/14408418408418+2.7%9,80023億9200万-1.88%5.390.6
09/134094184064070%19,10023億2905万-4.46%5.250.59
09/12414414406407-0.97%6,90023億2905万-5.57%5.250.59
09/11413416411411-1.44%10,40023億5194万-5.73%5.30.59
09/10413420412417+0.72%4,40023億8628万-5.44%5.380.6
09/07416417409414-0.72%18,70023億6911万-6.97%5.340.6
09/06430430416417-4.14%13,00023億8628万-6.92%5.380.6
09/05436436431435-0.23%8,10024億8928万-3.55%5.610.63
09/04441441435436-0.23%4,70024億9501万-3.96%5.620.63
09/03439448437437-0.46%10,50025億73万-4.38%5.640.63
08/31445445435439-1.13%11,60025億1217万-4.36%5.660.63
08/30442449439444-0.45%18,80025億4079万-4.31%5.730.64
08/29435450435446+3.48%30,70025億5223万-4.7%5.750.64
08/28434440431431-1.15%18,80024億6639万-8.69%5.560.62
08/27434439428436+0.46%15,30024億9501万-8.21%5.620.63
08/24431435425434+1.17%21,00024億8356万-8.63%5.60.63
08/23429431425429+1.9%7,30024億5495万-9.68%5.530.62
08/22412430412421+2.18%11,70024億917万-11.37%5.430.61
08/21421424412412-2.14%8,30023億5767万-13.26%5.310.6
08/20421430420421-1.17%8,70024億917万-11.37%5.430.61
08/17417435415426+2.65%9,60024億3778万-10.32%5.50.62
08/16414420411415-0.95%15,90023億7483万-12.63%5.350.6