株価チャート

2018/08/10～2019/01/09

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
202110/1, 株式分割 1→2
2019
01/09546549545548+0.46%8,000120億8343万+1.86%10.750.49
01/08548553530546-0.46%12,200120億2830万+1.39%10.70.49
01/07548552541548+1.48%18,200120億8343万+1.67%10.750.49
01/04527547517540-0.83%32,600119億703万+0.19%10.590.49
2018
12/28541547536545-0.82%10,600120億625万+0.83%10.680.49
12/27530549526549+5.07%32,200121億548万+1.67%10.770.5
12/26494525494523+4.71%20,800115億2115万-3.24%10.250.47
12/25518518499499-5.67%65,400110億298万-7.76%9.790.45
12/21528535521529-0.28%24,400116億6448万-2.58%10.380.48
12/20534545530531-1.94%35,200116億9755万-2.3%10.410.48
12/19544544533541-0.55%16,400119億2908万-0.55%10.610.49
12/18545545537544-0.55%10,000119億9523万0%10.670.49
12/17546547543547+0.74%9,600120億6138万+0.74%10.730.49
12/14542559542543+0.18%28,600119億7318万+0.18%10.650.49
12/13542548542542-0.55%16,000119億5113万0%10.630.49
12/12538552538545+3.32%48,000120億1728万+0.74%10.690.49
12/11531538527528-0.57%22,000116億3140万-2.5%10.350.48
12/10528533528531+0.76%19,800116億9755万-1.76%10.410.48
12/07527529522527+0.1%13,800116億935万-2.5%10.330.48
12/06531533526526-2.05%15,200115億9833万-2.77%10.320.47
12/05533547530537+0.09%9,200118億4088万-0.92%10.530.48
12/04545549536537-2.28%13,200118億2985万-0.83%10.520.48
12/03546549544549+0.37%9,000121億548万+1.67%10.770.5
11/30554554543547+0.27%9,000120億6138万+1.67%10.730.49
11/29568568545546-3.62%24,800120億2830万+1.58%10.70.49
11/28559567555566+1.07%28,400124億8033万+5.6%11.10.51
11/27550560546560+2.28%15,000123億4803万+4.67%10.980.51
11/26560562546548-1.26%12,200120億7241万+2.53%10.740.49
11/22556564542555+0.09%21,600122億2676万+4.23%10.880.5
11/21545558542554+1.28%24,000122億1573万+4.33%10.870.5
11/20547549544547-0.27%6,800120億6138万+3.21%10.730.49
11/19540549540549+0.37%8,000120億9446万+3.69%10.760.49
11/16540549540547+1.2%13,600120億5035万+3.7%10.720.49
11/15548548540540-2.61%9,000119億703万+2.66%10.590.49
11/14540563538555+5.62%56,200122億2676万+5.62%10.880.5
11/13524530524525-1.78%8,200115億7628万+0.19%10.30.47
11/12525538522535+1.52%11,400117億8575万+2%10.480.48
11/09526527525527+0.67%2,600116億935万+0.29%10.330.48
11/08526534523523-1.51%9,000115億3218万-0.57%10.260.47
11/07530535528531-0.28%5,200117億858万+0.95%10.420.48
11/06521535521533+2.21%6,400117億4165万+1.04%10.450.48
11/05523525521521-1.42%5,400114億8808万-1.14%10.220.47
11/02534534528529-0.94%7,800116億5345万-0.09%10.370.48
11/01544544531534-2.82%7,200117億6370万+0.85%10.460.48
10/31526549525549+4.47%32,600121億548万+3.58%10.770.5
10/30509535509526+3.24%55,800115億8730万-0.85%10.310.47
10/29511517508509-0.39%21,400112億2348万-3.96%9.980.46
10/26516518509511-0.97%26,000112億6758万-3.95%10.020.46
10/25520520512516-1.71%42,600113億7783万-3.01%10.120.47
10/245265275225250%8,800115億7628万-1.5%10.30.47
10/23526529520525-1.04%25,800115億7628万-1.5%10.30.47
10/22517535516531+2.31%22,600116億9755万-0.47%10.410.48
10/19520521516519-0.48%18,200114億3295万-2.54%10.170.47
10/18523530520521-0.38%13,600114億8808万-2.07%10.220.47
10/17520530520523+0.97%18,600115億3218万-1.69%10.260.47
10/165185235155180%23,600114億2193万-2.63%10.160.47
10/15525533515518+0.78%20,400114億2193万-2.45%10.160.47
10/12515521513514-0.39%29,600113億3373万-3.2%10.080.46
10/11526526515516-2.46%19,800113億7783万-2.82%10.120.47
10/10534542525529-0.75%13,800116億6448万-0.56%10.380.48
10/09541541530533-2.38%17,200117億5268万+0.19%10.460.48
10/05538548538546+0.65%9,800120億3933万+2.63%10.710.49
10/045345485335430%23,800119億6215万+2.17%10.640.49
10/03540544540543+0.56%5,600119億6215万+2.17%10.640.49
10/02547547538540-1.46%12,000118億9600万+1.79%10.580.49
10/01546550546548-1.17%3,800120億7241万+3.3%10.740.49
09/28548555548554+1.93%13,400122億1573万+4.73%10.870.5
09/27544552543544-0.18%13,400119億8420万+2.94%10.660.49
09/26545549541545-1.71%9,000120億625万+3.32%10.680.49
09/25540554538554+2.69%29,400122億1573万+5.52%10.870.5
09/21537542534540+0.47%17,400118億9600万+2.96%10.580.49
09/20538539535537+0.56%8,800118億4088万+2.68%10.530.48
09/19526537525534-0.09%11,800117億7473万+2.3%10.470.48
09/18525535525535+2%12,400117億8575万+2.39%10.480.48
09/14516525516524+1.85%18,200115億5423万+0.58%10.280.47
09/135185195135150%7,800113億4475万-1.25%10.090.46
09/12525525514515-1.72%7,800113億4475万-1.25%10.090.46
09/11518526516524+1.85%30,600115億4320万+0.48%10.270.47
09/10514516514514+0.19%4,200113億3373万-1.34%10.080.46
09/07509514509513+0.79%8,200113億1168万-1.54%10.060.46
09/06509512509509-0.2%11,800112億2348万-2.49%9.980.46
09/05522522509510-1.73%21,000112億4553万-2.3%100.46
09/04527527519519-1.98%6,200114億4398万-0.76%10.180.47
09/03525531525530-0.28%6,600116億7550万+1.24%10.390.48
08/31529535529531-0.56%6,800117億858万+1.53%10.420.48
08/305345345335340%1,200117億7473万+2.3%10.470.48
08/29532536532534+0.38%5,000117億7473万+2.3%10.470.48
08/28528535527532+1.24%6,800117億3063万+2.11%10.440.48
08/275275395265260%14,600115億8730万+1.06%10.310.47
08/24529532524526-0.57%6,600115億8730万+1.06%10.310.47
08/23520529520529+1.15%5,600116億5345万+1.63%10.370.48
08/22515527515523+1.46%14,000115億2115万+0.67%10.250.47
08/21516516515515-0.68%3,200113億5578万-0.77%10.10.46
08/20515523515519+0.78%5,200114億3295万-0.1%10.170.47
08/17518518514515-0.29%10,600113億4475万-0.87%10.090.46
08/16513516508516-1.62%23,400113億7783万-0.58%10.120.47
08/15526526522525-0.66%4,800115億6525万+1.06%10.290.47
08/14515529515528+2.82%8,000116億4243万+1.73%10.360.48
08/13516518513514-0.87%17,600113億2270万-0.87%10.070.46
08/10517521516518+0.58%6,600114億2193万-0.19%10.160.47