株価チャート

2018/09/04~2019/02/04

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
02/04264270261270+1.89%15,20023億6953万+2.66%-1.74
02/01262265260265+1.15%6,70023億2565万+1.15%-1.7
01/31269269261262+0.38%9,30022億9932万+0.38%-1.68
01/30278278260261-4.04%19,00022億9055万0%-1.68
01/292722782692720%14,30023億8708万+3.82%-1.75
01/28275284272272-0.37%26,80023億8708万+3.42%-1.75
01/25275281273273-2.5%30,20023億9586万+3.41%-1.76
01/242802862742800%12,50024億5729万+5.26%-1.8
01/23268288265280+2.94%44,40024億5729万+4.87%-1.8
01/22282282271272-4.56%45,40023億8708万+1.49%-1.75
01/21292299285285-1.04%54,60025億117万+5.56%-1.83
01/18288296280288-2.7%55,30025億2750万+5.88%-1.85
01/17269305268296+8.03%131,60025億9771万+8.42%-1.9
01/16261278258274+3.79%30,70024億463万-0.36%-1.76
01/15256267254264-1.49%22,50023億1687万-5.38%-1.7
01/11252270252268+3.08%43,00023億5198万-5.3%-1.72
01/10251261241260+1.96%37,20022億8177万-9.09%-1.67
01/09257264252255-1.92%49,20022億3789万-12.07%-1.64
01/08248271248260+4%74,40022億8177万-11.86%-1.67
01/07252258250250+2.46%46,80021億9401万-16.11%-1.61
01/04231245222244+0.41%64,80021億4135万-19.21%-1.57
2018
12/28237245237243-1.22%41,60021億3258万-20.59%-1.56
12/27240252236246+9.33%68,40021億5891万-20.65%-1.58
12/26246246211225+5.14%120,80019億7461万-28.34%-1.45
12/25220228206214-13.71%255,00018億7807万-32.92%-1.38
12/21265286231248+6.44%260,40021億7646万-23.69%-1.59
12/20262271230233-14.96%169,40020億4482万-29.39%-1.5
12/19276280267274+2.24%67,90024億463万-18.45%-1.76
12/18292293268268-8.22%101,90023億5198万-20.94%-1.72
12/17305305290292-5.5%64,60025億6260万-15.12%-1.88
12/14322323305309-4.04%57,40027億1180万-11.71%-1.99
12/13315323312322+1.9%28,70028億2589万-9.55%-2.07
12/12296318294316+4.98%42,30027億7323万-12.22%-2.03
12/11320320301301-2.27%49,00026億4159万-17.31%-1.94
12/10331331308308-6.95%140,70027億302万-16.3%-1.98
12/073383423313310%74,90029億487万-11.26%-2.13
12/06347350331331-4.34%113,50029億487万-11.97%-2.13
12/05350354346346-2.54%77,50030億3651万-8.71%-2.22
12/04363370355355-2.74%75,10031億1550万-6.82%-2.28
12/03358368357365+1.96%55,30032億326万-4.7%-2.35
11/30364370354358-1.1%73,60031億4182万-6.77%-2.3
11/29370375360362-2.95%113,00031億7693万-6.22%-2.33
11/28344410344373+9.06%484,10032億7346万-4.36%-2.4
11/27353353342342-1.72%60,60030億141万-12.98%-2.2
11/26345354345348+1.75%73,30030億5406万-13%-2.24
11/22348361341342+0.29%108,10030億141万-15.76%-2.2
11/21331354330341-0.58%165,90029億9263万-17.63%-2.19
11/20352365342343-3.65%191,70030億1018万-18.33%-2.21
11/19364369345356-1.66%101,90031億2427万-16.43%-2.29
11/16358381357362-1.09%225,80031億7693万-15.62%-2.33
11/15371411363366-4.69%326,30032億1203万-14.49%-2.35
11/14363436363384+7.87%805,20033億7000万-9.86%-2.47
11/13382384340356-8.72%222,00031億2427万-16.04%-2.29
11/12396406378390-10.55%182,00034億2266万-8.02%-2.51
11/09452460436436-4.8%108,50038億2636万+3.32%-2.8
11/08446471426458+4.33%368,50040億1943万+9.31%-2.94
11/07425476416439+9.48%518,00038億5268万+5.78%-2.82
11/06417419395401-3.84%59,20035億1919万-2.67%-2.58
11/05417437411417-1.88%72,30036億5961万+1.46%-2.68
11/02404426400425+5.99%71,50037億2982万+3.91%-2.73
11/01403414393401-3.37%69,40035億1919万-1.23%-2.58
10/31402424402415+4.8%122,40036億4206万+2.72%-2.67
10/30374402372396+1.54%91,00034億7531万-1.74%-2.55
10/29404415381390-1.52%126,50034億2266万-2.99%-2.51
10/26418440387396-3.41%333,40034億7531万-1.49%-2.55
10/25440453410410-9.49%247,80035億9818万+2.24%-2.64
10/24474485450453-1.31%248,50039億7555万+13.82%-2.91
10/23486495456459-8.93%381,60040億2821万+16.5%-2.95
10/22521550491504-3.26%470,60044億2313万+28.9%-3.24
10/19521585503521-1.88%945,60045億7232万+34.63%-3.35
10/18491574485531+7.27%1,515,70046億6008万+39.37%-3.41
10/174805344624950%1,428,50043億4414万+32%-3.18
10/16423495388495+19.28%2,175,40043億4414万+33.06%-3.18
10/15351415344415+23.88%730,40036億4206万+12.77%-2.67
10/12325337325335+3.08%15,70029億3997万-8.97%-2.15
10/11340340324325-6.61%85,70028億5221万-12.4%-2.09
10/10349354341348+1.16%50,80030億5406万-7.2%-2.24
10/09351359344344-1.71%67,20030億1896万-8.75%-2.21
10/05366366350350-3.05%70,70030億7162万-7.89%-2.25
10/04358365358361+1.69%21,40031億6815万-5.74%-2.32
10/03367374355355-3.01%47,30031億1550万-7.55%-2.28
10/02371405357366-0.54%184,70032億1203万-5.18%-2.35
10/01356380356368+3.37%67,20032億2958万-4.91%-2.37
10/01株式併合 10→1
09/28351362350356+1.14%49,20031億2427万-8.25%-2.29
09/27364364352352-5.38%66,20030億8917万-9.51%-2.26
09/26375380362372-2.11%55,90032億6469万-4.86%-2.39
09/253803803703800%85,60033億3490万-3.06%-2.44
09/21380380370380+2.7%101,80033億3490万-3.55%-2.44
09/203703803503700%125,40032億4714万-6.57%-2.38
09/19350400350370+5.71%273,30032億4714万-7.04%-2.38
09/18360360340350-2.78%99,70030億7162万-12.5%-2.25
09/14370370350360-5.26%134,60031億5938万-10.45%-2.31
09/13380390380380-2.56%57,50033億3490万-5.94%-2.44
09/12380390380390+2.63%65,60034億2266万-3.94%-2.51
09/11390390380380-2.56%73,60033億3490万-6.86%-2.44
09/10400400380390-2.5%46,60034億2266万-4.88%-2.51
09/074004003904000%19,20035億1042万-3.15%-2.57
09/06420420400400-2.44%43,50035億1042万-3.85%-2.57
09/05420420410410-2.38%11,80035億9818万-2.15%-2.64
09/044204204104200%65,10036億8594万-0.47%-2.7