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
2019
01/079910699103+6.19%440,30031億6347万-13.45%26.931.13
01/0497989497-3.96%539,20029億7919万-19.83%25.361.07
2018
12/289810298101-0.98%510,30031億204万-17.89%26.411.11
12/27102104100102+5.15%553,60031億3276万-19.05%26.671.12
12/2692989097+5.43%619,70029億7919万-23.62%25.361.07
12/2593938792-3.16%1,589,70028億2562万-28.68%24.051.01
12/211031049295-4.04%1,155,20029億1776万-27.48%24.841.04
12/201031059799-5.71%1,164,30030億4062万-25.56%25.881.09
12/19110110104105-3.67%678,90032億2490万-22.22%27.451.15
12/18110114108109-2.68%499,60033億4775万-19.85%28.51.2
12/17115116111112-2.61%830,50034億3989万-18.84%29.281.23
12/14118119115115-2.54%544,00035億3203万-17.27%30.071.26
12/131191191151180%413,20036億2417万-15.71%30.851.3
12/12118121118118+0.85%545,30036億2417万-16.31%30.851.3
12/11123123115117-4.88%1,254,20035億9346万-17.61%30.591.28
12/10137138119123-12.14%2,084,20037億7774万-13.99%32.161.35
12/07144144134140-1.41%747,70042億9986万-2.1%36.61.54
12/061421441411420%391,70043億6129万-0.7%37.121.56
12/05137143136142+2.9%300,80043億6129万0%37.121.56
12/04142143138138-3.5%363,30042億3844万-2.82%36.081.52
12/03140143139143+2.88%516,60043億9200万+1.42%37.391.57
11/30144145139139-2.8%516,60042億6915万-0.71%36.341.53
11/29142145141143+1.42%480,50043億9200万+2.88%37.391.57
11/28144146140141-2.08%885,30043億3058万+1.44%36.861.55
11/27157159142144-7.1%3,000,60044億2272万+3.6%37.651.58
11/26154162152155-1.27%3,499,20047億6056万+11.51%40.521.7
11/22149158147157+3.29%2,131,30048億2199万+12.95%41.051.72
11/21148152143152+4.11%1,763,20046億6842万+8.57%39.741.67
11/20143150141146+2.82%1,571,10044億8414万+4.29%38.171.6
11/19147148140142-3.4%610,60043億6129万+0.71%37.121.56
11/16146147142147+2.8%392,20045億1486万+3.52%38.431.61
11/15145146140143+0.7%419,70043億9200万+0.7%37.391.57
11/14142151140142+0.71%982,90043億6129万-0.7%37.121.56
11/13137149134141-4.08%1,242,60043億3058万-1.4%36.861.55
11/12151154137147-2.65%1,432,40045億1486万+2.8%38.431.61
11/09141154141151+7.09%1,496,70046億3771万+6.34%39.481.66
11/08141145140141+1.44%613,50043億3058万-0.7%36.861.55
11/07137142135139+3.73%643,00042億6915万-1.42%36.341.53
11/06137140133134-0.74%584,00041億1558万-4.96%35.031.47
11/05135138134135-0.74%388,50041億4630万-3.57%35.291.48
11/02134139132136+0.74%765,90041億7701万-2.86%35.561.49
11/01135136130135+5.47%971,40041億4630万-2.88%35.291.48
10/31123129123128+4.07%698,70039億3130万-7.91%33.461.41
10/30118124115123+4.24%507,90037億7774万-10.87%32.161.35
10/29123126117118-0.84%832,00036億2417万-14.49%30.851.3
10/26123128116119-1.65%1,243,50036億5488万-13.77%31.111.31
10/25126126121121-6.2%1,079,70037億1631万-12.32%31.631.33
10/24136144129129-6.52%1,655,70039億6202万-6.52%33.731.42
10/23147148137138-9.21%2,664,10042億3844万0%36.081.52
10/22163163150152-6.75%1,246,40046億6842万+10.95%39.741.67
10/19171171150163-4.12%2,402,60050億627万+20.74%42.611.79
10/181741761651700%1,685,60052億2126万+26.87%44.441.87
10/17164170159170+2.41%1,744,00052億2126万+29.77%44.441.87
10/16168173163166+1.22%1,782,70050億9841万+28.68%43.41.82
10/15166169158164+5.13%2,667,50050億3698万+29.13%42.881.8
10/12145158143156+6.85%1,781,10047億9128万+23.81%40.781.71
10/11140150136146-2.67%2,274,90044億8414万+17.74%38.171.6
10/10143159137150+6.38%5,379,80046億700万+21.95%39.221.65
10/09132143131141+6.02%2,555,20043億3058万+15.57%36.861.55
10/05131136130133+0.76%901,20040億8487万+9.02%34.771.46
10/04130135129132+1.54%1,125,20040億5416万+8.2%34.511.45
10/03125138125130+4%3,819,70039億9273万+6.56%33.991.43
10/02124128124125+1.63%591,20038億3916万+2.46%32.681.37
10/011231291231230%1,098,70037億7774万+0.82%32.161.35
09/28120123118123+2.5%807,90037億7774万+0.82%32.161.35
09/27123124120120-2.44%622,50036億8560万-2.44%31.371.32
09/26121124118123+1.65%552,30037億7774万0%32.161.35
09/25123126120121-3.97%1,138,30037億1631万-1.63%31.631.33
09/21121132120126+5%2,278,40038億6988万+2.44%32.941.38
09/201211241201200%461,40036億8560万-2.44%31.371.32
09/19118122117120+0.84%564,30036億8560万-4%31.371.32
09/18116120116119+2.59%439,70036億5488万-6.3%31.111.31
09/14113117113116+1.75%358,50035億6274万-10.77%30.331.27
09/131131151131140%278,20035億132万-14.93%29.81.25
09/12117117113114-1.72%640,10035億132万-16.79%29.81.25
09/11118121115116-0.85%477,60035億6274万-17.73%30.331.27
09/10116119115117+0.86%349,50035億9346万-18.75%30.591.28
09/07116119115116-0.85%495,30035億6274万-21.62%30.331.27
09/06121122116117-3.31%738,40035億9346万-22.52%30.591.28
09/05123124121121-0.82%380,70037億1631万-21.94%31.631.33
09/041191261191220%743,80037億4702万-22.78%31.91.34
09/03126127118122-3.94%1,645,00037億4702万-24.22%31.91.34
08/31131132127127-3.79%1,577,60039億59万-22.56%33.21.39
08/30131141129132+1.54%3,267,10040億5416万-20.96%34.511.45
08/291311321291300%422,00039億9273万-23.53%33.991.43
08/28134134128130-1.52%842,80039億9273万-24.42%33.991.43
08/27128134127132+2.33%909,40040億5416万-24.57%34.511.45
08/24132133126129-2.27%1,312,50039億6202万-27.53%33.731.42
08/23130139130132-1.49%1,798,70040億5416万-26.67%34.511.45
08/22131134126134+1.52%3,356,40041億1558万-26.78%35.031.47
08/21115146115132+10.92%11,360,20040億5416万-29.03%34.511.45
08/20115120112119+6.25%5,542,80036億5488万-37.04%31.111.31
08/17136136109112-14.5%11,593,50034億3989万-41.97%29.281.23
08/16155157129131-20.12%5,074,20040億2344万-33.5%34.251.44
08/15181183160164-10.87%1,468,20050億3698万-18.41%42.881.8
08/14195197184184-6.12%749,30056億5125万-9.36%48.12.02
08/13196199192196-0.51%351,80060億1981万-3.92%51.242.15
08/10202205197197-2.48%374,50060億5052万-3.9%51.52.16
08/092012061992020%370,30062億409万-1.94%52.812.22
08/08200203196202-1.46%259,10062億409万-1.94%52.812.22