株価チャート

2018/08/17～2019/01/17

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
01/17348353343344+0.29%6,552,0001831億6745万+1.78%-0.79
01/16345347337343-0.58%5,866,1001826億3498万+1.18%-0.79
01/15338346338345+2.07%6,336,9001836億9991万+1.47%-0.8
01/11335340335338+1.5%5,129,1001799億7267万-1.17%-0.78
01/103303383293330%6,664,2001773億1035万-3.2%-0.77
01/09339339330333-0.89%5,109,7001773億1035万-3.76%-0.77
01/08332340329336+1.82%8,114,3001789億774万-3.45%-0.78
01/07325334324330+5.43%6,031,0001757億1296万-5.71%-0.76
01/04308313302313-1.57%5,922,6001666億6108万-11.08%-0.72
2018
12/283143243133180%6,862,5001693億2340万-10.17%-0.73
12/27322323315318+3.92%7,001,8001693億2340万-10.67%-0.73
12/26305308300306+1.66%6,495,8001629億3383万-14.76%-0.71
12/25300305296301-5.05%5,335,5001602億7152万-16.85%-0.69
12/21320324314317-1.86%8,431,2001687億9093万-12.91%-0.73
12/20332335322323-5%9,425,9001719億8571万-11.75%-0.75
12/19341344336340+0.29%6,939,3001810億3759万-7.61%-0.78
12/18341348339339-2.87%8,916,6001805億513万-8.38%-0.78
12/17356360349349-1.69%6,767,9001858億2977万-5.93%-0.81
12/14363364352355-3.01%6,108,9001890億2455万-4.57%-0.82
12/13364370363366+1.95%5,546,7001948億8165万-1.88%-0.84
12/12355364355359+2.28%6,061,9001911億5440万-4.01%-0.83
12/11358358348351-1.96%6,207,5001868億9469万-6.15%-0.81
12/10356360352358-1.65%5,687,4001906億2194万-4.53%-0.83
12/07368368359364-0.27%4,542,1001938億1672万-3.19%-0.84
12/06371372361365-1.35%7,653,5001943億4918万-3.18%-0.84
12/05374374367370-2.63%7,011,0001970億1150万-2.37%-0.85
12/04389390378380-1.81%6,931,1002023億3614万0%-0.88
12/03386390383387+1.57%5,974,5002060億6338万+1.57%-0.89
11/30380385378381-0.52%4,871,8002028億6860万0%-0.88
11/29386390381383-0.78%5,986,3002039億3353万+0.26%-0.88
11/28383388379386+0.78%4,558,8002055億3092万+0.78%-0.89
11/27382384377383+0.79%4,801,2002039億3353万-0.52%-0.88
11/26373380371380+1.88%5,017,9002023億3614万-1.81%-0.88
11/22376378371373-0.27%4,206,4001986億889万-4.11%-0.86
11/21372376367374-1.58%5,670,5001991億4135万-4.35%-0.86
11/20371380367380+1.33%6,254,8002023億3614万-3.55%-0.88
11/19367376367375+1.63%6,043,3001996億7382万-5.54%-0.87
11/16370374365369-0.27%7,565,6001964億7904万-7.52%-0.85
11/15372377367370-1.07%4,890,0001970億1150万-7.96%-0.85
11/14365375364374+0.81%5,810,4001991億4135万-7.65%-0.86
11/13372372363371-1.85%7,596,4001975億4396万-9.07%-0.86
11/123753793733780%4,228,6002012億7121万-8.25%-0.87
11/09380384376378-0.26%3,809,7002012億7121万-8.92%-0.87
11/08381386378379+1.34%5,036,5002018億367万-9.55%-0.87
11/07378383372374-0.53%6,642,4001991億4135万-11.58%-0.86
11/063773823753760%3,924,6002002億628万-11.94%-0.87
11/05384385375376-2.59%6,486,7002002億628万-12.76%-0.87
11/02384393375386+0.52%9,125,3002055億3092万-11.26%-0.89
11/01382389372384-7.25%8,346,0002044億6599万-12.33%-0.89
10/31405415403414+3.76%6,840,5002204億3990万-6.12%-0.95
10/30384404383399+1.27%8,604,8002124億5294万-9.93%-0.92
10/29394400393394+0.51%4,773,3002097億9062万-11.66%-0.91
10/26399400389392-2%9,992,0002087億2570万-12.69%-0.9
10/25401404398400-3.61%6,682,2002129億8541万-11.5%-0.92
10/24420420411415-0.95%5,694,8002209億7236万-8.39%-0.96
10/23426429418419-3.23%5,584,9002231億221万-7.91%-0.97
10/22430434424433-0.23%4,426,3002305億5670万-4.84%-1
10/19435436430434-1.59%5,692,0002310億8917万-4.62%-1
10/18446449440441-1.12%4,589,0002348億1641万-3.08%-1.02
10/17448451443446+0.9%4,506,6002374億7873万-1.76%-1.03
10/16435442435442+0.91%5,132,5002353億4887万-2.64%-1.02
10/15439443435438-1.13%4,434,3002332億1902万-3.31%-1.01
10/12432445432443+0.68%5,477,1002358億8134万-2.21%-1.02
10/11433442431440-3.08%7,829,5002342億8395万-2.87%-1.01
10/10463464451454-1.73%6,088,7002417億3844万0%-1.05
10/09460464455462-1.28%5,674,3002459億9814万+1.76%-1.07
10/05468471465468-1.68%4,459,8002491億9293万+3.31%-1.08
10/04476481472476+1.06%4,688,2002534億5263万+5.08%-1.1
10/03473480469471-1.05%4,711,3002507億9032万+4.2%-1.09
10/02477485476476+0.63%5,627,9002534億5263万+5.54%-1.1
10/01468474466473+1.72%4,970,0002518億5524万+5.35%-1.09
09/28469471463465+0.65%4,732,0002475億9554万+3.79%-1.07
09/27463470461462-0.86%4,879,1002459億9814万+3.36%-1.07
09/26470472462466-2.31%4,813,1002481億2800万+4.48%-1.07
09/25472478465477+1.06%5,843,0002539億8510万+7.43%-1.1
09/21465474464472+2.61%5,994,7002513億2278万+6.79%-1.09
09/204624634584600%4,436,4002449億3322万+4.31%-1.06
09/19453461452460+3.6%7,199,2002449億3322万+4.78%-1.06
09/18434450431444+0.68%6,189,4002364億1380万+1.37%-1.02
09/14435443434441+2.32%4,448,4002348億1641万+0.68%-1.02
09/13427436427431+0.7%3,140,2002294億9178万-1.6%-0.99
09/12435436426428-1.38%3,807,5002278億9438万-2.51%-0.99
09/11431436429434+1.4%3,825,0002310億8917万-1.36%-1
09/10425431424428+0.23%3,715,6002278億9438万-2.95%-0.99
09/07426429425427-1.39%4,661,0002273億6192万-3.17%-0.98
09/06438439428433-1.59%6,212,3002305億5670万-2.04%-1
09/05442443437440-1.12%3,288,6002342億8395万-0.9%-1.01
09/044434494424450%2,370,6002369億4626万0%-1.03
09/03454454443445-2.41%3,125,8002369億4626万-0.45%-1.03
08/31451459446456-0.44%3,937,7002428億336万+1.56%-1.05
08/30457460454458+1.1%3,627,4002438億6829万+1.78%-1.06
08/29447455447453+0.67%2,503,9002412億597万+0.67%-1.04
08/28453456449450+0.9%3,107,2002396億858万-0.22%-1.04
08/27442449441446+1.13%2,772,1002374億7873万-1.33%-1.03
08/24443444440441+0.68%3,257,4002348億1641万-2.65%-1.02
08/23443443437438-0.45%3,308,5002332億1902万-3.52%-1.01
08/22433442433440+1.85%3,342,5002342億8395万-3.3%-1.01
08/21427433426432+0.7%3,015,0002300億2424万-5.26%-1
08/20430433427429-0.23%2,105,5002284億2685万-6.13%-0.99
08/17427433426430+0.7%3,120,9002289億5931万-6.11%-0.99