株価チャート

2018/08/10～2019/01/31

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
01/311,3511,3991,3511,361+0.74%1,20011億1190万+16.82%-0.26
01/301,3171,3561,3171,351+1.2%1,10011億373万+16.57%-0.26
01/291,3101,3361,3071,335+1.91%1,40010億9066万+15.68%-0.26
01/281,2951,3101,2951,310+1.95%40010億7024万+13.81%-0.25
01/251,2741,2911,2731,285-3.46%1,90010億4981万+11.93%-0.25
01/241,2371,3311,2361,331+7.6%1,40010億8739万+16.04%-0.26
01/231,2371,2371,2371,237+0.16%10010億1060万+8.03%-0.24
01/221,2281,2351,2281,235+0.57%1,10010億896万+7.58%-0.24
01/211,1711,2291,1711,228+6.14%70010億325万+6.6%-0.24
01/181,1211,1571,1211,157+0.52%2,4009億4524万+0.09%-0.22
01/171,1511,1511,1511,1510%1009億4034万-1.12%-0.22
01/161,1511,1511,1511,151+0.79%1009億4034万-1.71%-0.22
01/151,1111,1431,1111,142+4.39%9009億3299万-3.06%-0.22
01/091,0941,0951,0341,0940%1,1008億9377万-7.68%-0.21
01/081,0981,0991,0351,094+9.84%9008億9377万-8.6%-0.21
01/041,0141,016996996-1.97%1,3008億1371万-17.55%-0.19
2018
12/289861,0309861,016+1.09%1,8008億3005万-16.93%-0.2
12/279981,0309951,005+6.91%5,7008億2106万-18.95%-0.19
12/26965980940940-1.05%4,8007億6796万-25.1%-0.18
12/251,0341,034950950-10.38%6,5007億7613万-25.37%-0.18
12/211,1351,1351,0501,060-9.17%9,0008億6599万-17.89%-0.2
12/201,1901,1901,1421,167-1.93%2,6009億5341万-10.57%-0.22
12/191,1601,2101,1601,190+2.15%2,7009億7220万-9.44%-0.23
12/181,1651,1651,1651,1650%2009億5178万-11.94%-0.22
12/171,2301,2301,1651,165-3.72%3,8009億5178万-12.47%-0.22
12/141,2451,2451,2101,210-2.81%1,8009億8854万-9.77%-0.23
12/131,2451,2451,2451,2450%60010億1713万-7.71%-0.24
12/121,2451,2451,2451,2450%10010億1713万-8.12%-0.24
12/111,2461,2461,2321,245-0.08%30010億1713万-8.52%-0.24
12/101,3031,3031,2461,246-4.37%1,80010億1795万-8.98%-0.24
12/071,3051,3051,2621,303-0.15%2,80010億6452万-5.17%-0.25
12/061,3351,3351,3051,305-2.25%20010億6615万-5.23%-0.25
12/051,3351,3351,3351,3350%10010億9066万-3.26%-0.26
12/041,3151,3351,3151,3350%1,30010億9066万-3.4%-0.26
12/031,3451,3451,3301,3350%60010億9066万-3.54%-0.26
11/291,3351,3351,3351,335+0.38%10010億9066万-3.75%-0.26
11/271,3451,3451,3301,330+0.61%60010億8658万-4.25%-0.26
11/261,3231,3331,3221,322-4.06%1,70010億8004万-5.03%-0.25
11/221,3781,3781,3781,3780%20011億2579万-1.15%-0.27
11/211,3781,3781,3781,3780%30011億2579万-1.22%-0.27
11/201,3781,3781,3781,378-3.03%20011億2579万-1.22%-0.27
11/191,3311,4211,3311,421+2.16%60011億6092万+1.79%-0.27
11/161,3911,3911,3911,3910%3,20011億3641万-0.36%-0.27
11/151,3911,3911,3911,391-1.07%10011億3641万-0.43%-0.27
11/141,3991,4061,3571,406+0.43%5,10011億4867万+0.5%-0.27
11/131,4011,4011,4001,400-0.07%20011億4377万+0.07%-0.27
11/121,4011,4011,4011,4010%10011億4458万0%-0.27
11/091,4011,4011,4011,401+1.08%40011億4458万-0.14%-0.27
11/081,3861,3861,3861,386-1.07%20011億3233万-1.35%-0.27
11/071,4011,4011,3921,4010%30011億4458万-0.43%-0.27
11/061,4021,4021,4011,4010%30011億4458万-0.64%-0.27
11/051,4011,4011,4011,4010%10011億4458万-0.78%-0.27
10/311,4011,4011,4011,401-3.04%50011億4458万-0.92%-0.27
10/301,3611,4451,3581,445+6.17%1,60011億8053万+2.05%-0.28
10/291,3781,3781,3431,361-1.23%70011億1190万-3.88%-0.26
10/251,3871,3871,3781,378-0.65%80011億2579万-2.82%-0.27
10/241,3871,3871,3871,3870%10011億3314万-2.26%-0.27
10/231,3931,3931,3871,387-0.43%30011億3314万-2.32%-0.27
10/221,4071,4071,3931,393-0.07%30011億3805万-2.11%-0.27
10/191,3931,3941,3861,394+0.07%50011億3886万-2.11%-0.27
10/181,3991,3991,3861,393-0.43%1,00011億3805万-2.45%-0.27
10/171,3691,3991,3691,399+2.19%60011億4295万-2.3%-0.27
10/161,4001,4001,3691,369-2.21%30011億1844万-4.67%-0.26
10/151,4001,4001,4001,4000%1,00011億4377万-2.98%-0.27
10/121,4001,4001,4001,4000%10011億4377万-3.31%-0.27
10/111,4101,4101,4001,400-0.78%80011億4377万-3.65%-0.27
10/041,4111,4111,4111,411-0.98%20011億5275万-3.29%-0.27
10/031,4231,4421,4121,425+0.14%2,40011億6419万-2.66%-0.27
10/021,4421,4421,4231,423+0.78%1,00011億6256万-3.07%-0.27
10/011,4501,4571,4121,412-2.62%1,40011億5357万-4.01%-0.27
09/281,4501,4501,4501,4500%20011億8461万-1.69%-0.28
09/271,4511,4521,4351,4500%1,90011億8461万-1.89%-0.28
09/261,4501,4501,4501,4500%40011億8461万-2.03%-0.28
09/251,4611,4611,4501,450-0.75%50011億8461万-2.36%-0.28
09/211,4551,4611,4551,461+0.41%1,20011億9360万-1.88%-0.28
09/201,4741,4741,4551,4550%30011億8870万-2.55%-0.28
09/191,4521,4711,4351,455+0.21%3,50011億8870万-2.87%-0.28
09/181,4541,4541,4521,452+1.18%40011億8625万-3.33%-0.28
09/131,4501,4501,4351,435+0.56%1,40011億7236万-4.78%-0.28
09/121,4301,4301,4271,427+1.93%30011億6582万-5.62%-0.27
09/101,4121,4161,3751,400-0.64%4,70011億4377万-7.71%-0.27
09/071,4591,4591,4091,409-3.43%1,30011億5112万-7.49%-0.27
09/061,4041,4591,4041,459+3.4%4,80011億9197万-4.58%-0.28
09/051,4661,4661,4111,411-5.68%5,20011億5275万-7.9%-0.27
09/041,5001,5001,4961,4960%40012億2220万-2.79%-0.29
09/031,5001,5011,4961,496-0.86%4,70012億2220万-2.98%-0.29
08/311,5201,5201,5091,509-1.76%40012億3282万-2.46%-0.29
08/301,5351,5361,5351,536+1.05%20012億5487万-0.97%-0.3
08/291,5361,5391,5001,520-1.04%1,30012億4180万-2.12%-0.29
08/281,5501,5501,5361,536-0.45%40012億5487万-1.29%-0.3
08/271,5701,5701,5371,543+0.52%40012億6059万-0.9%-0.3
08/241,5201,5351,5201,535+0.99%50012億5406万-1.41%-0.3
08/231,5201,5201,5201,5200%20012億4180万-2.44%-0.29
08/221,5201,5201,5201,520+0.93%10012億4180万-2.44%-0.29
08/171,5051,5061,5051,506-0.13%30012億3037万-3.34%-0.29
08/161,5211,5211,5081,508-0.85%90012億3200万-3.4%-0.29
08/151,5551,5551,5141,521-2.5%1,30012億4262万-2.62%-0.29
08/141,5601,5601,5601,560-0.45%20012億7448万-0.13%-0.3
08/131,5741,5791,5601,567+0.45%1,10012億8020万+0.45%-0.3
08/101,5601,5601,5601,5600%20012億7448万+0.06%-0.3