株価チャート

2018/08/08～2019/01/09

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
20216/25, 株式分割 1→5
2019
01/09195195188191-1.95%3,0007億8520万-4.02%0.940.5
01/08195195189195+0.52%2,0008億82万-2.6%0.960.51
01/07187194187194+2.54%13,5007億9671万-3.1%0.950.51
01/04184189178189-4.83%17,5007億7697万-5.97%0.930.5
2018
12/28184199173199+6.77%10,5008億1644万-2.17%0.970.52
12/27166186166186+13.41%38,5007億6464万-8.82%0.910.49
12/26157173157164+2.5%14,5006億7420万-20%0.80.43
12/25160160157160-4.65%9,0006億5776万-23.08%0.790.42
12/21174180168168-6.78%4,0006億8982万-20.47%0.820.44
12/20180183180180-4.15%11,0007億3998万-15.89%0.880.47
12/19177188177188-0.53%17,0007億7204万-13.06%0.920.49
12/18206206189189-13.39%44,5007億7615万-13.39%0.930.49
12/14212222212218+3.02%9,0008億9619万-0.91%1.070.57
12/13222222201212-6.29%28,0008億6988万-4.25%1.040.55
12/12212226204226+13.01%74,5009億2826万+1.71%1.110.59
12/11206207199200-3.1%15,5008億2137万-10.4%0.980.52
12/10208208206206-4.09%9,5008億4768万-7.95%1.010.54
12/07209215207215+2.77%6,0008億8386万-4.87%1.060.56
12/06217217207209-1.41%11,5008億6002万-7.43%1.030.55
12/05213213212212-0.38%1,0008億7235万-6.11%1.040.56
12/04211218207213-1.57%18,5008億7564万-5.33%1.050.56
12/03216219216216+0.28%13,0008億8962万-3.82%1.060.57
11/30218219213216+1.98%2,5008億8715万-3.66%1.060.57
11/29213213212212-0.09%3,5008億6988万-5.54%1.040.55
11/28212214212212-0.09%4,5008億7070万-5.45%1.040.56
11/27219219212212-2.48%2,0008億7153万-5.36%1.040.56
11/26224224214217-0.37%10,5008億9373万-2.95%1.070.57
11/22224224212218-2.59%9,0008億9702万-2.59%1.070.57
11/21216224210224+0.99%27,5009億2086万0%1.10.59
11/19214222214222+3.64%7,5009億1181万-0.98%1.090.58
11/16231236214214-8.7%17,5008億7975万-4.89%1.050.56
11/15227237218234+0.6%14,0009億6361万+4.18%1.150.61
11/14244244227233-4.51%9,0009億5786万+3.56%1.140.61
11/13249249218244+0.16%56,50010億308万+8.44%1.20.64
11/12246246238244+0.83%43,50010億143万+8.27%1.20.64
11/09240242237242+0.67%7,5009億9321万+7.86%1.190.63
11/08240246235240-1.32%6,0009億8664万+6.67%1.180.63
11/07238243234243+4.83%9,5009億9979万+8.09%1.190.64
11/06235248226232-4.21%48,0009億5375万+3.11%1.140.61
11/05246249229242+1.09%51,0009億9568万+7.17%1.190.63
11/02229270229240-0.17%99,0009億8499万+6.02%1.180.63
11/01218244216240+7.05%74,5009億8664万+5.73%1.180.63
10/31193226193224+14.39%97,0009億2168万-1.67%1.10.59
10/30193197193196+1.03%17,0008億575万-14.78%0.960.51
10/29196200192194-3.96%15,5007億9753万-16.74%0.950.51
10/26216216201202-3.81%16,5008億3042万-14.04%0.990.53
10/25201230194210+4.37%55,5008億6331万-11.76%1.030.55
10/24206207201201-5%14,5008億2713万-16.17%0.990.53
10/23216218212212-2.22%27,5008億7070万-12.48%1.040.56
10/22224224216217-3.04%21,0008億9044万-11.23%1.060.57
10/19216223214223+2.48%13,0009億1839万-8.82%1.10.59
10/18222222210218-1.18%26,0008億9619万-11.74%1.070.57
10/17222222219221+0.82%15,0009億688万-11.41%1.080.58
10/16224230218219-4.87%23,5008億9948万-12.48%1.070.57
10/15237237225230-0.35%8,0009億4553万-8.73%1.130.6
10/12221231212231+3.96%15,5009億4881万-9.13%1.130.6
10/11228233222222-6.41%19,5009億1264万-12.94%1.090.58
10/10245245237237-0.34%11,5009億7512万-7.7%1.160.62
10/09238238226238+0.17%10,5009億7841万-7.75%1.170.62
10/05247247234238-4.12%4,5009億7677万-8.62%1.170.62
10/04241248232248+1.98%21,50010億1870万-5.06%1.220.65
10/03246247242243+0.41%6,5009億9897万-7.25%1.190.64
10/02247248241242-5.91%53,5009億9486万-8.33%1.190.63
10/01262262257257-0.08%3,50010億5734万-3.31%1.260.67
09/28255261255257-0.62%8,00010億5817万-3.6%1.260.67
09/27258259258259-0.77%1,00010億6474万-3.36%1.270.68
09/26271275261261-3.55%13,00010億7297万-3.33%1.280.68
09/25264271264271+2.5%4,50011億1243万-0.15%1.330.71
09/21258264252264+0.15%7,50010億8530万-2.94%1.30.69
09/20263273260264-1.72%38,00010億8365万-3.8%1.290.69
09/19257295257268+5.18%108,00011億257万-2.83%1.320.7
09/18257259255255-1.92%5,00010億4830万-7.94%1.250.67
09/14253260252260+2.28%15,00010億6886万-6.14%1.280.68
09/13255255254254-0.24%4,50010億4501万-8.56%1.250.67
09/12255260254255-2.52%8,50010億4748万-8.35%1.250.67
09/11255261255261+0.69%7,50010億7461万-6.31%1.280.69
09/10260263257260-1.14%5,00010億6721万-6.95%1.270.68
09/07263263255263-0.61%11,50010億7954万-5.88%1.290.69
09/06263265263264-1.42%3,50010億8612万-5.64%1.30.69
09/05265270263268+0.37%9,50011億174万-3.6%1.320.7
09/04266273264267-1.11%11,50010億9763万-3.61%1.310.7
09/03270274267270-2.24%18,00011億997万-2.17%1.320.71
08/31269278262276+1.1%41,50011億3545万+0.07%1.360.72
08/30276280271273+1.04%12,00011億2312万-0.65%1.340.72
08/29276278270270-2.73%33,00011億1161万-1.67%1.330.71
08/28280283277278-1.49%19,50011億4285万+1.09%1.360.73
08/27278286277282-1.88%43,00011億6012万+2.62%1.380.74
08/24284291276288-0.83%28,00011億8232万+4.58%1.410.75
08/23296296270290+0.62%64,00011億9219万+5.07%1.420.76
08/22302302286288-4.57%43,50011億8479万+4.04%1.410.76
08/21280307280302+7.63%82,50012億4152万+9.03%1.480.79
08/20290295279281-5.2%56,50011億5354万+1.3%1.380.74
08/17306306292296-5.85%183,50012億1685万+6.86%1.450.78
08/16328340311314-4.2%189,50012億9249万+13.5%1.540.82
08/15344345315328+14.59%932,00013億4923万+19.78%1.610.86
08/14264298264286+10.92%282,50011億7739万+5.68%1.410.75
08/13259260242258-2.49%35,00010億6146万-4.37%1.270.68
08/10268269255265-3.22%57,00010億8859万-1.93%1.30.69
08/09277295264274+1.03%213,50011億2476万+1.33%1.340.72
08/08259274251271+4.31%89,00011億1325万+0.67%1.330.71