株価チャート

2018/07/11～2019/01/31

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
202311/1, 株式分割 1→2
2019
01/311,1351,1571,1081,130-2.38%2,2008億9496万-8.94%9.810.71
01/301,1411,1581,1401,158+1.49%1,8009億1674万-7.4%10.040.73
01/291,1321,1661,1321,141-8.87%8,2009億327万-9.34%9.90.72
01/281,2261,2711,2261,252+1.25%6,4009億9118万-1.15%10.860.79
01/251,2161,2361,2161,236-0.04%3,2009億7891万-2.68%10.720.78
01/241,2231,2371,2161,237-0.04%3,6009億7930万-3.1%10.730.78
01/231,2271,2371,2271,237+0.86%2,2009億7970万-3.51%10.730.78
01/221,2321,2501,2271,227-0.69%1,6009億7138万-4.7%10.640.77
01/211,2391,2391,2351,235-0.48%1,6009億7812万-4.41%10.720.78
01/181,2231,2411,2151,241+1.31%3,6009億8287万-4.32%10.770.78
01/171,2351,2351,2251,225-1.33%2,4009億7020万-5.91%10.630.77
01/161,2381,2421,2381,242+0.32%6009億8326万-5.08%10.770.78
01/151,2361,2381,2351,238-1.2%1,8009億8010万-5.82%10.740.78
01/111,2531,2531,2451,253-0.04%2,4009億9198万-5.04%10.870.79
01/101,2691,2691,2531,253-1.34%2,4009億9237万-5.36%10.870.79
01/091,2581,2701,2541,270+0.95%2,60010億584万-4.37%11.020.8
01/081,2601,2601,2581,258-2.02%4009億9633万-5.48%10.920.79
01/071,2751,2841,2751,284+2.72%2,60010億1692万-3.82%11.140.81
01/041,2511,2511,2301,250-0.79%1,6009億9000万-6.58%10.850.79
2018
12/281,2601,2601,2601,260-1.98%1,2009億9792万-6.25%10.930.8
12/271,2891,2891,2351,286+2.84%2,80010億1811万-4.64%11.150.81
12/261,2931,2931,2501,250+4.82%1,2009億9000万-7.54%10.850.79
12/251,2631,2801,1881,193-9.14%6,2009億4446万-12.12%10.350.75
12/211,3501,3501,3131,313-3.78%80010億3950万-3.78%11.390.83
12/191,3641,3641,3641,364+0.04%40010億8028万-0.15%11.840.86
12/181,3501,3641,3451,364+1%2,00010億7989万-0.18%11.830.86
12/171,3481,3501,3481,350+0.15%60010億6920万-1.17%11.710.85
12/141,3491,3491,3481,348-0.15%40010億6761万-1.46%11.70.85
12/131,3831,3831,3501,350-2.35%80010億6920万-1.46%11.710.85
12/111,3831,3831,3831,3830%60010億9494万+0.84%120.87
12/101,3601,3831,3601,383+1.84%40010億9494万+0.84%120.87
12/071,3581,3581,3581,358-0.07%20010億7514万-0.98%11.780.86
12/061,3591,3591,3591,359+0.07%20010億7593万-0.91%11.790.86
12/051,3581,3581,3581,3580%80010億7514万-1.06%11.780.86
12/031,3581,3581,3581,358-1.81%20010億7514万-1.13%11.780.86
11/281,3831,3831,3831,383+0.25%20010億9494万+0.62%120.87
11/261,3791,3791,3791,379+0.29%40010億9216万+0.36%11.970.87
11/221,3751,3751,3751,375-0.11%20010億8900万+0.07%11.930.87
11/211,3771,3771,3771,377+1.85%20010億9018万+0.18%11.940.87
11/201,3521,3521,3521,3520%20010億7038万-1.57%11.730.85
11/161,3521,3521,3521,3520%20010億7038万-1.64%11.730.85
11/151,3671,3671,3521,352-1.24%60010億7038万-1.57%11.730.85
11/141,3941,3941,3691,369-1.79%40010億8385万-0.4%11.870.86
11/131,3941,3941,3941,394+1.72%20011億365万+1.57%12.090.88
11/121,3701,3701,3701,370-0.36%20010億8504万0%11.890.86
11/081,3751,3751,3751,375+0.55%40010億8900万+0.51%11.930.87
11/051,3681,3681,3681,3680%20010億8306万+0.11%11.870.86
11/021,3681,3681,3681,368+0.11%20010億8306万+0.26%11.870.86
11/011,3661,3661,3661,366+0.15%20010億8187万+0.29%11.850.86
10/311,3641,3641,3641,364-0.62%20010億8028万+0.29%11.840.86
10/301,3941,3941,3731,373-1.51%40010億8702万+1.07%11.910.87
10/291,3931,3941,3931,394+0.18%1,00011億365万+2.84%12.090.88
10/261,3911,3911,3911,3910%1,40011億167万+2.88%12.070.88
10/251,3911,3911,3911,391+1.38%20011億167万+3.11%12.070.88
10/191,3721,3721,3721,372-0.22%1,80010億8662万+1.93%11.90.87
10/181,3761,3761,3751,3750%2,20010億8900万+2.38%11.930.87
10/161,3751,3751,3751,375+0.04%20010億8900万+2.54%11.930.87
10/151,3751,3751,3751,375-0.87%20010億8860万+2.73%11.930.87
10/111,3861,3871,3861,387-0.32%40010億9810万+3.78%12.030.88
10/101,3871,3911,3861,391+1.35%3,40011億167万+4.27%12.070.88
10/051,3731,3731,3731,373+0.11%40010億8702万+3.12%11.910.87
10/041,3711,3711,3711,371+0.04%20010億8583万+3.24%11.90.87
10/031,3751,3751,3461,371-0.04%1,80010億8543万+3.43%11.890.86
10/021,3911,3911,3661,371+0.07%2,00010億8583万+3.79%11.90.87
10/011,3601,3701,3601,370+2.62%1,20010億8504万+4.02%11.890.86
09/271,3351,3351,3351,335-1.84%20010億5732万+1.6%11.580.84
09/261,3311,3601,3301,360+2.26%2,20010億7712万+3.66%11.80.86
09/251,3311,3311,3301,330-0.75%1,60010億5336万+1.6%11.540.84
09/211,3301,3441,3301,340+1.13%1,80010億6128万+2.52%11.630.85
09/201,3301,3301,3251,325-0.08%3,00010億4940万+1.45%11.50.84
09/191,3251,3261,3251,326+0.45%2,40010億5019万+1.69%11.510.84
09/181,3201,3201,3191,320+0.84%1,60010億4544万+1.38%11.450.83
09/141,3191,3191,3091,309+0.11%60010億3672万+0.61%11.360.83
09/131,3201,3201,3081,308-0.19%1,00010億3554万+0.58%11.350.83
09/121,3111,3111,3101,3100%40010億3752万+0.85%11.370.83
09/111,3101,3101,3101,310+0.38%20010億3752万+0.92%11.370.83
09/101,3271,3271,3051,305-1.62%3,00010億3356万+0.62%11.320.82
09/071,3031,3271,3031,327+1.18%1,40010億5058万+2.27%11.510.84
09/061,3131,3201,3111,311+0.08%60010億3831万+1.24%11.380.83
09/041,3111,3111,3101,310-0.04%60010億3752万+1.24%11.370.83
09/031,3111,3111,3111,311+0.04%20010億3791万+1.43%11.370.83
08/311,3111,3111,3101,310-1.17%40010億3752万+1.39%11.370.83
08/301,3011,3261,3011,326-1.08%60010億4979万+2.67%11.50.84
08/291,3251,3401,3251,340+3.08%1,20010億6128万+3.88%11.630.85
08/281,2981,3001,2981,300+0.39%80010億2960万+0.85%11.280.82
08/141,2951,2951,2951,2950%20010億2564万+0.54%11.240.82
08/131,2951,2951,2951,295+1.21%20010億2564万+0.54%11.240.82
08/091,2801,2801,2801,280-0.04%20010億1336万-0.66%11.10.81
08/031,2801,2801,2801,280-0.19%20010億1376万-0.7%11.110.81
08/011,2831,2831,2831,283-0.58%40010億1574万-0.5%11.130.81
07/311,2901,2901,2901,290+0.86%20010億2168万+0.08%11.190.81
07/271,2851,2851,2791,279-1.5%40010億1296万-0.7%11.10.81
07/241,2991,2991,2991,299-0.04%4,00010億2841万+0.89%11.270.82
07/231,2991,2991,2991,299+1.88%3,80010億2880万+1.01%11.270.82
07/201,2751,2751,2751,275-0.78%80010億980万-0.78%11.060.8
07/191,2851,2851,2851,2850%20010億1772万+0.08%11.150.81
07/181,2881,2881,2851,2850%40010億1772万+0.23%11.150.81
07/171,2901,2901,2851,285-0.04%60010億1772万+0.31%11.150.81
07/121,2861,2861,2861,2860%20010億1811万+0.43%11.150.81
07/111,2861,2861,2861,2860%40010億1811万+0.51%11.150.81