株価チャート

2018/08/30~2019/01/31

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
01/31417420417419+0.24%24,40061億5084万-5.63%18.040.72
01/30420421418418-0.95%38,10061億3616万-6.28%180.72
01/29424424420422-1.17%41,60061億9488万-5.8%18.170.72
01/284294304254270%50,50062億6828万-5.11%18.390.73
01/25422429422427+1.18%34,70062億6828万-5.53%18.390.73
01/24423426422422-0.94%31,50061億9488万-7.05%18.170.72
01/23424426420426-0.23%37,80062億5360万-6.58%18.340.73
01/22432433426427-1.39%61,20062億6828万-6.56%18.390.73
01/21435436430433-0.46%72,30063億5635万-5.66%18.650.74
01/18438438434435-0.68%80,00063億8571万-5.64%18.730.75
01/17440445434438+0.46%109,20064億2975万-5.19%18.860.75
01/16433440433436-11.2%299,90064億39万-6.03%18.770.75
01/15478491478491+2.72%269,00072億778万+5.36%21.140.84
01/114804814754780%86,20070億1695万+2.8%20.580.82
01/10476480475478+0.42%102,90070億1695万+2.8%20.580.82
01/09477479471476-0.83%162,40069億8759万+2.37%20.50.82
01/08482484479480-0.62%66,40070億4631万+3.23%20.670.82
01/07485489480483+1.05%117,40070億9035万+3.87%20.80.83
01/04466479466478+2.58%68,60070億1695万+3.02%20.580.82
2018
12/28463467460466+0.87%48,60068億4079万+0.43%20.070.8
12/27452467448462+7.69%78,40067億8207万-0.65%19.890.79
12/26404448404429+7.79%91,50062億9764万-7.74%18.470.74
12/25401405390398-5.01%227,10058億4256万-14.78%17.140.68
12/21438441418419-5.42%150,80061億5084万-10.85%18.040.72
12/20465465443443-4.94%64,60065億315万-6.14%19.080.76
12/19467467464466-0.21%35,90068億4079万-1.48%20.070.8
12/18473473466467-1.06%46,80068億5547万-1.48%20.110.8
12/17470474469472+0.85%34,90069億2887万-0.42%20.320.81
12/14467470467468-0.43%35,00068億7015万-1.27%20.150.8
12/13474474468470-0.84%28,60068億9951万-1.05%20.240.81
12/12468474468474+1.5%18,40069億5823万-0.21%20.410.81
12/11470470467467-0.43%36,00068億5547万-1.68%20.110.8
12/10474474469469-1.47%35,30068億8483万-1.26%20.20.8
12/07476476472476+0.42%40,60069億8759万0%20.50.82
12/06479479473474-1.04%34,50069億5823万-0.42%20.410.81
12/05475479474479+0.21%33,90070億3163万+0.63%20.630.82
12/04476480476478+0.42%27,50070億1695万+0.42%20.580.82
12/03480480475476-0.42%51,10069億8759万+0.21%20.50.82
11/30476479474478+0.21%28,20070億1695万+0.63%20.580.82
11/29473479473477+1.06%33,40070億227万+0.42%20.540.82
11/28474474471472-0.42%34,40069億2887万-0.63%20.320.81
11/27473475470474-0.42%60,90069億5823万-0.21%20.410.81
11/26475479472476+0.42%32,00069億8759万+0.21%20.50.82
11/22474478473474-0.21%19,60069億5823万-0.21%20.410.81
11/21475477474475-0.42%13,80069億7291万-0.21%20.450.81
11/20478478476477-0.21%28,50070億227万+0.21%20.540.82
11/19476478475478+0.42%16,90070億1695万+0.63%20.580.82
11/16473477472476+0.85%15,10069億8759万+0.21%20.50.82
11/15471473470472+0.43%13,00069億2887万-0.63%20.320.81
11/14473474470470-0.21%24,70068億9951万-1.05%20.240.81
11/13477477471471-1.26%42,30069億1419万-0.84%20.280.81
11/124814814774770%28,30070億227万+0.42%20.540.82
11/09480480476477-0.63%18,80070億227万+0.21%20.540.82
11/08480480477480+0.42%28,50070億4631万+0.84%20.670.82
11/07479480477478-0.21%20,20070億1695万+0.42%20.580.82
11/06475479475479+1.27%15,60070億3163万+0.63%20.630.82
11/05474476473473-0.63%7,80069億4355万-0.63%20.370.81
11/024764794734760%28,50069億8759万0%20.50.82
11/01478478476476-0.83%19,80069億8759万0%20.50.82
10/31473480473480+1.48%33,00070億4631万+0.84%20.670.82
10/30463475463473+1.94%69,80069億4355万-0.63%20.370.81
10/29470473464464-1.49%40,50068億1143万-2.52%19.980.8
10/26479479471471-0.42%34,40069億1419万-1.05%20.280.81
10/25480481471473-1.87%54,60069億4355万-0.63%20.370.81
10/24479483476482+1.26%39,90070億7567万+1.26%20.760.83
10/23483483474476-1.24%30,20069億8759万0%20.50.82
10/22475483474482+1.47%20,20070億7567万+1.26%20.760.83
10/19478478473475-0.63%21,80069億7291万-0.21%20.450.81
10/18476481476478+0.84%18,50070億1695万+0.63%20.580.82
10/17472475471474+0.42%19,60069億5823万-0.21%20.410.81
10/16474474471472+0.43%28,00069億2887万-0.42%20.320.81
10/15471475470470-0.21%41,80068億9951万-0.84%20.240.81
10/124714724684710%38,80069億1419万-0.63%20.280.81
10/11475475468471-2.08%82,90069億1419万-0.84%20.280.81
10/10477485477481+0.84%37,70070億6099万+1.26%20.710.83
10/05479481477477-0.42%21,40070億227万+0.42%20.540.82
10/04478481477479+0.21%30,70070億3163万+0.84%20.630.82
10/03481481477478-0.62%14,60070億1695万+0.63%20.580.82
10/02476483473481+1.05%48,40070億6099万+1.26%20.710.83
10/01481482475476-0.83%38,00069億8759万+0.21%20.50.82
09/28478482477480+0.42%51,30070億4631万+1.27%20.670.82
09/27480480477478-0.42%29,10070億1695万+0.84%20.580.82
09/26480481476480+0.21%56,30070億4631万+1.48%20.670.82
09/25477479474479+0.42%33,10070億3163万+1.27%20.630.82
09/21479479474477+0.85%39,70070億227万+1.06%20.540.82
09/204704744704730%40,10069億4355万+0.42%20.370.81
09/194744764694730%40,20069億4355万+0.64%20.370.81
09/18478479471473-0.63%46,90069億4355万+0.85%20.370.81
09/14482482474476+0.21%48,10069億8759万+1.71%20.50.82
09/13480483473475-0.84%49,20069億7291万+1.71%20.450.81
09/12467479466479+2.79%52,80070億3163万+2.79%20.630.82
09/11465466463466+0.22%14,20068億4079万+0.22%20.070.8
09/10462469462465+0.65%18,70068億2611万0%20.020.8
09/07469469461462-1.49%28,10067億8207万-0.43%19.890.79
09/06473477467469-0.64%35,70068億8483万+1.08%20.20.8
09/05470475468472+0.43%20,40069億2887万+1.72%20.320.81
09/04472474470470-0.84%42,50068億9951万+1.51%20.240.81
09/03484484474474-2.07%62,20069億5823万+2.38%20.410.81
08/31477485477484-0.21%226,70071億502万+4.76%20.840.83
08/30473485468485+3.19%377,40071億1970万+5.21%20.880.83