株価チャート

2018/08/07~2019/01/04

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
01/041,1771,1841,1551,176-3.37%9,231,000530億2740万-11.78%0.230.02
2018
12/281,2001,2291,1981,217-0.65%6,721,000548億7615万-9.31%0.240.02
12/271,2311,2341,2021,225+4.26%7,880,900552億3688万-9.26%0.240.02
12/261,1691,1881,1551,175+2.09%5,656,800529億8231万-13.6%0.230.02
12/251,1621,1751,1461,151-6.04%5,828,100519億12万-16.11%0.230.02
12/211,2281,2471,2191,225-0.81%9,681,200552億3688万-11.49%0.240.02
12/201,2681,2691,2281,235-3.67%9,230,800556億8779万-11.34%0.250.02
12/191,2801,2901,2691,282-0.08%6,871,200578億709万-8.56%0.250.02
12/181,2831,3041,2801,283-1.76%6,293,700578億5218万-8.94%0.260.02
12/171,2991,3261,2961,306+1.01%5,454,400588億8928万-7.77%0.260.02
12/141,3191,3241,2871,293-2.78%10,096,900583億309万-9.07%0.260.02
12/131,3331,3481,3231,330-0.67%6,475,800599億7147万-6.93%0.260.02
12/121,3141,3531,3051,339+2.61%6,869,900603億7729万-6.62%0.270.03
12/111,3341,3351,2981,305-2.9%7,180,000588億4419万-9.31%0.260.02
12/101,3261,3471,3211,344-1.68%5,162,600606億275万-7.12%0.270.03
12/071,3831,3921,3651,3670%5,781,600616億3985万-5.92%0.270.03
12/061,3981,3991,3531,367-4%8,305,900616億3985万-6.11%0.270.03
12/051,4201,4411,4151,424-1.66%5,416,500642億1005万-2.4%0.280.03
12/041,4931,5041,4431,448-3.21%6,355,400652億9225万-0.62%0.290.03
12/031,5281,5311,4911,496-0.13%4,963,200674億5663万+3.03%0.30.03
11/301,4881,5011,4811,498+1.15%5,482,500675億4681万+3.74%0.30.03
11/291,4931,5051,4781,481+0.54%3,134,200667億8026万+3.06%0.290.03
11/281,4701,4801,4541,473+1.31%3,623,800664億1953万+2.86%0.290.03
11/271,4501,4631,4361,454+1.47%4,148,100655億6279万+1.82%0.290.03
11/261,4211,4361,4081,433+1.78%4,947,100646億1588万+0.49%0.280.03
11/221,4261,4351,4001,408-0.85%5,080,200634億8859万-1.19%0.280.03
11/211,3991,4231,3661,420-2.67%9,064,500640億2969万-0.35%0.280.03
11/201,4621,4731,4541,459-1.68%4,621,600657億8825万+2.31%0.290.03
11/191,4541,4881,4501,484+3.06%4,999,400669億1553万+4.21%0.290.03
11/161,4501,4611,4341,440-0.83%4,182,600649億3152万+1.34%0.290.03
11/151,4561,4581,4381,452-1.16%4,543,200654億7261万+2.25%0.290.03
11/141,4411,4731,4341,469+1.73%4,875,500662億3916万+3.52%0.290.03
11/131,4261,4481,4091,444-1.43%4,630,900651億1188万+1.69%0.290.03
11/121,4341,4691,4241,465+0.76%3,246,300660億5880万+3.02%0.290.03
11/091,4691,4701,4451,454-1.49%3,849,800655億6279万+2.11%0.290.03
11/081,4781,4941,4691,476+2.29%5,384,400665億5480万+3.36%0.290.03
11/071,4651,4911,4341,443-2.1%6,863,700650億6679万+0.84%0.290.03
11/061,4811,4831,4581,474-1.14%5,596,600664億6462万+2.57%0.290.03
11/051,4751,4981,4671,491-1.06%5,182,300672億3117万+3.54%0.30.03
11/021,4601,5211,4531,507+4.22%10,059,300679億5264万+4.44%0.30.03
11/011,4451,4491,4221,446+0.84%6,762,900652億206万+0.14%0.290.03
10/311,3871,4341,3771,434+4.22%9,673,200646億6097万-1.04%0.290.03
10/301,3081,3791,3051,376+4.56%9,993,900620億4567万-5.36%0.270.03
10/291,3281,3531,2601,316+0.53%8,835,200593億4019万-9.92%0.260.02
10/261,3171,3351,2961,309-0.15%7,917,800590億2455万-10.95%0.260.02
10/251,3191,3321,3101,311-3.6%7,073,800591億1473万-11.36%0.260.02
10/241,3801,3811,3571,360-0.87%5,521,300613億2421万-8.48%0.270.03
10/231,3951,3981,3721,372-2.28%5,680,900618億6531万-7.92%0.270.03
10/221,3871,4091,3771,404+0.29%4,682,000633億823万-5.96%0.280.03
10/191,3901,4051,3891,400-0.71%4,703,800631億2786万-6.29%0.280.03
10/181,4461,4461,4091,410-2.29%4,748,400635億7878万-5.69%0.280.03
10/171,4431,4521,4331,443+1.55%5,242,100650億6679万-3.54%0.290.03
10/161,4021,4211,4021,421+1.28%5,526,100640億7478万-5.01%0.280.03
10/151,4071,4191,4021,403-1.89%7,217,100632億6314万-6.34%0.280.03
10/121,4001,4341,3951,430+0.7%9,834,900644億8060万-4.67%0.280.03
10/111,4131,4311,4031,420-5.14%10,778,100640億2969万-5.46%0.280.03
10/101,4971,5041,4921,497+1.22%4,995,100675億172万-0.47%0.30.03
10/091,5001,5051,4741,479-3.52%6,606,200666億9008万-1.66%0.290.03
10/051,5351,5421,5291,533-1.22%4,979,200691億2501万+1.86%0.30.03
10/041,5701,5731,5461,552+0.39%4,455,900699億8175万+3.19%0.310.03
10/031,5691,5711,5451,546-2.28%4,780,700697億1120万+2.86%0.310.03
10/021,5801,6011,5771,582+1.02%5,733,300713億3449万+5.33%0.310.03
10/011,5561,5681,5471,566+0.58%3,633,100706億1302万+4.54%0.310.03
09/281,5601,5691,5501,557+1.04%5,528,800702億720万+4.15%0.310.03
09/271,5501,5621,5391,541-1.09%5,018,000694億8574万+3.28%0.310.03
09/261,5461,5581,5321,558+0.32%4,592,800702億5229万+4.63%0.310.03
09/251,5661,5681,5361,553-0.7%6,319,500700億2684万+4.51%0.310.03
09/211,5501,5651,5381,564+1.43%8,891,500705億2284万+5.46%0.310.03
09/201,5441,5511,5331,542+0.98%5,936,500695億3083万+4.26%0.310.03
09/191,5121,5311,5071,527+2.62%6,320,000688億5446万+3.53%0.30.03
09/181,4711,4961,4641,488+1.09%5,950,500670億9590万+1.02%0.30.03
09/141,4631,4811,4611,472+2.58%10,420,200663億7444万0%0.290.03
09/131,4201,4411,4191,435+0.91%5,481,300647億606万-2.58%0.290.03
09/121,4191,4251,4121,422-1.18%9,189,100641億1987万-3.66%0.280.03
09/111,4341,4441,4261,439+0.14%3,816,900648億8642万-2.7%0.290.03
09/101,4231,4441,4211,437-0.07%4,819,800647億9624万-3.04%0.290.03
09/071,4501,4521,4271,438-1.57%5,890,400648億4133万-3.16%0.290.03
09/061,4571,4671,4521,461-0.34%4,112,600658億7843万-1.81%0.290.03
09/051,4791,4791,4571,466-0.27%5,954,600661億389万-1.61%0.290.03
09/041,4631,4801,4581,470+0.41%4,265,000662億8426万-1.41%0.290.03
09/031,4961,5011,4641,464-2.4%4,822,400660億1371万-1.94%0.290.03
08/311,5001,5101,4971,500-0.86%4,571,000676億3700万+0.33%0.30.03
08/301,5211,5311,5071,513-0.13%5,885,200682億2318万+1.07%0.30.03
08/291,5271,5341,5131,515-0.59%7,137,000683億1337万+1.13%0.30.03
08/281,5341,5401,5231,524+0.46%4,096,400687億1919万+1.67%0.30.03
08/271,5001,5201,4941,517+1.68%3,274,200684億355万+1.27%0.30.03
08/241,4891,4961,4861,492+0.67%3,293,800672億7627万-0.27%0.30.03
08/231,4831,4851,4711,482-0.6%4,194,800668億2535万-0.87%0.290.03
08/221,4711,5021,4701,491+2.12%4,504,000672億3117万-0.27%0.30.03
08/211,4621,4741,4571,460-1.08%5,037,900658億3334万-2.21%0.290.03
08/201,4731,4811,4691,476-0.27%3,209,000665億5480万-1.01%0.290.03
08/171,4701,4851,4681,480+1.23%3,711,800667億3517万-0.67%0.290.03
08/161,4311,4661,4271,462+0.83%7,033,000659億2353万-1.81%0.290.03
08/151,4571,4631,4371,450-1.09%6,827,200653億8243万-2.62%0.290.03
08/141,4561,4691,4511,466+0.62%5,767,100661億389万-1.61%0.290.03
08/131,4811,4831,4571,457-2.8%7,736,200656億9807万-2.15%0.290.03
08/101,5061,5081,4941,499-0.86%7,183,800675億9190万+0.81%0.30.03
08/091,5151,5171,5051,512-0.07%3,164,200681億7809万+1.96%0.30.03
08/081,5181,5241,5111,513-0.26%4,010,500682億2318万+2.3%0.30.03
08/071,5021,5171,5021,517+1%3,224,500684億355万+2.78%0.30.03