株価チャート

2018/04/27~2019/01/07

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
20193/1, 株式分割 1→3
2019
01/07452467451463+6.11%127,20032億8206万-17.56%15.732.33
01/04434445429437-3.32%58,80030億9317万-23.26%14.822.2
2018
12/28461472448452-6.16%71,70031億9942万-21.72%15.332.27
12/27477495476481+7.04%38,40034億957万-17.72%16.342.42
12/26447456434450+7.75%26,70031億8525万-24.3%15.262.26
12/25433443417417-8.81%175,20029億5622万-30.91%14.172.1
12/21467472450458-2.62%112,20032億4192万-25.58%15.542.3
12/20497497442470-5.31%133,80033億2929万-25.04%15.952.37
12/19513513491496+0.13%38,40035億1582万-22.08%16.852.5
12/18509549480496-8.38%100,50035億1110万-23.39%16.832.5
12/17584585535541-7.26%75,00038億3222万-17.66%18.362.72
12/14605610577583-3.58%16,80041億3210万-12.41%19.82.94
12/13584605583605+1.79%12,60042億8557万-10.1%20.543.05
12/12581601581594+2.35%15,00042億1001万-12.34%20.172.99
12/11608629577581-6.24%83,40041億1321万-15.11%19.712.92
12/10632635605619-3.03%36,60043億8710万-10.37%21.023.12
12/07633646627639+1.05%21,90045億2405万-8.37%21.683.22
12/06650650625632-2.57%29,10044億7683万-9.84%21.453.18
12/05646661634649-2.94%18,30045億9489万-8.25%22.023.27
12/04706706660668-4.75%35,70047億3420万-5.87%22.693.36
12/03697707663702+2.73%58,50049億7032万-1.73%23.823.53
11/30654686651683+4.81%59,40048億3809万-5.27%23.183.44
11/29661676647652-0.46%74,40046億1614万-10.85%22.123.28
11/28627655620655+4.36%91,80046億3739万-12.13%22.223.3
11/27637637625627-1.52%32,40044億4377万-17.46%21.293.16
11/26650650628637-2%20,70045億1225万-18.02%21.623.21
11/22650651623650+0.52%32,10046億434万-18.14%22.063.27
11/21663663584647-6.05%154,80045億8072万-20.26%21.953.26
11/20694703677688-1.85%56,10048億7587万-16.87%23.373.47
11/19694719694701-0.38%57,90049億6796万-16.61%23.813.53
11/16740743704704-5.5%58,50049億8685万-17.37%23.93.54
11/15729746726745+1.73%19,20052億7728万-13.67%25.293.75
11/14747747727732-2.7%35,10051億8755万-15.92%24.863.69
11/13733755733753+0.36%38,70053億3158万-14.66%25.553.79
11/12759767744750-1.14%40,80053億1270万-15.73%25.463.78
11/09765782755759+0.49%94,20053億7409万-15.61%25.753.82
11/08748767748755+2.03%78,60053億4811万-16.76%25.633.8
11/07739749730740+0.36%40,20052億4186万-19.21%25.123.73
11/06760761729737-1.56%48,60052億2297万-20.12%25.033.71
11/05751759741749-1.58%47,70053億561万-19.72%25.423.77
11/02754765752761+1.02%41,70053億9061万-18.96%25.833.83
11/01768778752753-1.7%76,50053億3631万-20.37%25.573.79
10/31750767730766+3.47%235,80054億2839万-19.67%26.013.86
10/30732744688741-3.85%344,40052億4658万-22.85%25.143.73
10/29858878767770-11.89%150,00054億5673万-20.17%26.153.88
10/26973973867874-4.65%53,70061億9342万-9.49%29.684.4
10/25966977908917-9.21%76,50064億9566万-4.78%31.134.62
10/241,0551,0581,0071,010-3.04%21,00071億5443万+5.32%34.285.08
10/231,0301,0501,0071,042-0.64%24,30073億7875万+9.53%35.365.24
10/221,0731,0751,0251,048-1.56%21,90074億2597万+11.29%35.595.28
10/191,0551,0651,0371,065-1.24%30,30075億4403万+14.27%36.155.36
10/181,0771,1001,0571,078+0.94%30,90076億3848万+16.83%36.65.43
10/171,0281,0731,0231,068+5.08%49,80075億6764万+17.01%36.265.38
10/169601,0309391,017+6.01%56,40072億166万+12.59%34.515.12
10/15966982905959-2.38%90,00067億9317万+7.03%32.554.83
10/12936985936982+3.44%27,60069億5845万+10.25%33.354.95
10/11934983933950-4.33%43,80067億2705万+7.19%32.244.78
10/109421,000942993+3.58%47,70070億3165万+12.42%33.75
10/09966966920958-1.47%35,40067億8845万+9.27%32.534.82
10/05987987961973+0.24%41,10068億8998万+11.8%33.024.9
10/049811,010954970-0.03%74,10068億7345万+12.57%32.944.89
10/03948976942971+3.96%27,00068億7581万+13.66%32.954.89
10/02960966927934-3.28%37,50066億1372万+10.62%31.694.7
10/01926967910965+6.04%67,20068億3803万+15.47%32.774.86
09/28943962905910-3.12%58,80064億4843万+9.94%30.94.58
09/27935946901940-0.14%84,30066億5622万+14.31%31.94.73
09/26933960920941+2.73%132,30066億6566万+15.18%31.944.74
09/25867930840916+6.31%192,00064億8857万+12.95%31.094.61
09/21813862813862+6.2%108,90061億370万+6.77%29.254.34
09/20816816800811+1.29%54,90057億4716万+1.04%27.544.08
09/19802818796801-0.7%33,30056億7396万0%27.194.03
09/18810822806807-0.41%28,50057億1410万+0.83%27.384.06
09/14820826803810-0.69%65,40057億3771万+1.5%27.54.08
09/13817817806816+0.08%26,40057億7785万+2.47%27.694.11
09/12830830800815-1.33%25,80057億7313万+2.77%27.674.1
09/11840840809826+0.12%20,40058億5105万+4.42%28.044.16
09/10820825815825-0.04%6,30058億4397万+4.7%284.15
09/07813825810825-0.56%8,70058億4633万+5%28.024.16
09/06847850788830-2.01%49,20058億7938万+6%28.174.18
09/05861863847847-1.7%23,40059億9980万+8.45%28.754.26
09/04834862796862+0.39%54,00061億370万+10.9%29.254.34
09/03865866842858+1.14%55,50060億8009万+10.9%29.144.32
08/31798850785849+6.3%80,10060億1161万+10.07%28.814.27
08/30769798745798+4.63%45,90056億5507万+3.95%27.14.02
08/29753767741763-0.26%29,10054億478万-0.52%25.93.84
08/28737768736765+4.13%47,40054億1895万-0.39%25.973.85
08/27731737730735+0.41%38,70052億408万-4.46%24.943.7
08/24733741729732-3.18%156,90051億8283万-5.1%24.843.68
08/23768774750756-2.16%28,50053億5284万-2.37%25.653.8
08/22797797742772-3.62%32,70054億7090万-0.47%26.223.89
08/21803809798801-0.54%6,60056億7632万+3%27.24.03
08/20794813794806+1%18,90057億702万+3.42%27.354.06
08/17783809780798+2.66%25,80056億5035万+2.26%27.084.02
08/16776796770777+1.79%33,30055億395万-0.13%26.383.91
08/157737827557630%19,80054億714万-1.63%25.913.84
08/14743771742763+1.73%13,50054億714万-1.51%25.913.84
08/13746781742750-1.62%30,90053億1506万-2.81%25.473.78
08/10782783744763+3.16%76,50054億242万-0.95%25.893.84
08/09761761724739-2.85%53,10052億3714万-3.61%25.13.72
08/08763769727761-0.09%24,90053億9061万-0.91%25.833.83
08/07776777762762-0.87%7,80053億9534万-0.95%25.853.83
08/06780780768768+0.57%2,40054億4256万-0.35%26.083.87
08/03767777760764+0.44%16,80054億1187万-1.16%25.933.85
08/02767770760761-1.17%13,80053億8825万-1.85%25.823.83
08/01783783770770-1.66%10,80054億5201万-0.94%26.133.87
07/31781783764783+0.56%13,50055億4409万+0.34%26.573.94
07/30759783759778+0.82%8,70055億1340万-0.47%26.423.92
07/27773790767772-0.13%48,60054億6853万-1.53%26.213.89
07/26784789770773-1.36%21,30054億7562万-1.78%26.243.89
07/25782792780784-0.72%18,60055億5118万-0.68%26.63.95
07/24791801788789-0.21%5,10055億9132万-0.08%26.793.97
07/23800810791791-1.45%27,60056億312万-0.13%26.853.98
07/20810810792803-0.91%33,90056億8576万+0.96%27.254.04
07/19826826809810-1.98%9,90057億3771万+1.76%27.54.08
07/18826827798826+0.08%46,20058億5341万+3.81%28.054.16
07/17839850817826+0.28%35,70058億4869万+3.73%28.034.16
07/13851870808823+9%249,60058億3216万+3.3%27.954.15
07/12749766746755+3%42,30053億5047万-5.35%25.643.8
07/11703763702733+2.56%28,20051億9464万-8.33%24.893.69
07/10701715700715+0.85%14,70050億6477万-10.96%24.273.6
07/09684717684709+3.65%15,90050億2227万-12.14%24.073.57
07/06687692673684+0.1%16,20048億4518万-15.76%23.223.44
07/05764764683683-10.6%53,40048億4046万-16.46%23.23.44
07/04797797763764-4.1%31,50054億1423万-7.47%25.953.85
07/03806815784797-1.16%30,60056億4562万-4.09%27.054.01
07/02814817806806-0.94%25,50057億1174万-3.43%27.374.06
06/29817818803814-0.04%17,70057億6605万-2.63%27.634.1
06/28833833806814-1.97%37,50057億6841万-2.71%27.644.1
06/27825843824831+0.73%9,60058億8411万-0.76%28.24.18
06/26832839820825-0.92%16,80058億4160万-1.47%27.994.15
06/25847849823832-2.08%111,60058億9591万-0.68%28.254.19
06/22824867819850+2.62%50,70060億2106万+1.43%28.854.28
06/21834843828828-1.58%51,00058億6758万-1.15%28.124.17
06/20807846807842+4.34%51,90059億6203万+0.56%28.574.24
06/19840840802807-4.08%48,60057億1410万-3.51%27.384.06
06/18867877839841-2.81%52,20059億5730万+0.36%28.554.23
06/15821866819865+6.66%65,70061億2967万+3.26%29.374.36
06/14821821807811-1.14%39,00057億4716万-3.07%27.544.08
06/13842842821821-0.77%13,80058億1327万-2.19%27.864.13
06/12854854820827-2.97%30,90058億5813万-1.66%28.074.16
06/11845860845852+1.75%30,90060億3758万+1.11%28.934.29
06/08829845817838+2.2%18,60059億3369万-0.87%28.434.22
06/07801831801820+2.33%31,20058億619万-3.46%27.824.13
06/06810813801801-1.88%25,20056億7396万-6.1%27.194.03
06/05817821809816-0.37%29,10057億8257万-5.3%27.714.11
06/04836836814819-2.85%41,10058億382万-27.814.12
06/01872872817843-4.38%103,50059億7383万-28.634.25
05/31899907882882-0.53%72,90062億4773万-29.944.44
05/30882892867887-1.3%77,40062億8079万-30.14.46
05/29847899847898+6.52%251,10063億6343万-30.494.52
05/28832856822843+1.4%66,60059億7383万-28.634.25
05/25821833804832+0.85%39,00057億3850万-27.54.08
05/24833833825825-0.24%41,40056億9020万-27.274.04
05/23830833821827-0.88%29,40057億400万-27.334.05
05/22848850822834-0.71%26,70057億5460万-27.584.09
05/21850850814840-1.14%95,40057億9600万-27.774.12
05/18834860834850+4.04%105,60058億6270万-28.094.17
05/17803819783817+1.7%114,60056億3500万-274
05/16834838797803-5.16%129,60055億4070万-26.553.94
05/15849870847847-1.4%53,40058億4200万-284.15
05/14836859836859+2.18%47,70059億2480万-28.394.21
05/11849854831840-1.72%112,50057億9830万-27.794.12
05/10877883852855-2.55%114,00058億9950万-28.274.19
05/09884905873877+1.15%142,20060億5360万-29.014.3
05/08892893863867-3.81%190,80059億8460万-28.684.25
05/07939940896902-3.39%178,20062億2150万-29.814.42
05/02934955913933+0.76%278,40064億4000万-30.864.58
05/019871,055919926-9.77%909,60063億9170万-30.634.54
04/271,2601,3651,0271,0270%3,483,30070億8400万-33.955.03