株価チャート

2018/08/21～2019/01/21

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
01/21554554540544+0.74%32,900156億6409万+0.74%9.510.64
01/18541546538540+0.37%53,600155億4891万-0.18%9.440.63
01/17537547535538+0.19%27,400154億9133万-0.74%9.40.63
01/16545545536537-1.83%16,900154億6253万-1.29%9.390.63
01/15539547532547+1.67%21,800157億5047万+0.18%9.560.64
01/11546548535538-0.92%24,700154億9133万-1.65%9.40.63
01/10553554541543-2.51%34,900156億3530万-1.09%9.490.64
01/09558561554557+0.18%17,600160億3842万+1.09%9.740.65
01/08562565555556-1.07%42,000160億962万+0.72%9.720.65
01/07562571561562+1.81%28,600161億8239万+1.44%9.820.66
01/04547562541552-1.25%42,500158億9445万-0.36%9.650.65
2018
12/28566566545559+2.19%137,800160億9601万+0.54%9.770.65
12/27518547516547+8.75%50,800157億5047万-1.62%9.560.64
12/26490509490503+4.36%34,800144億8352万-9.86%8.790.59
12/25484490478482-3.98%80,500138億7884万-14.08%8.430.56
12/21517518500502-4.02%51,500144億5473万-11.31%8.780.59
12/20536536519523-2.43%29,700150億5941万-8.08%9.140.61
12/19533537530536+0.75%36,100154億3374万-6.29%9.370.63
12/18538538529532-1.66%44,400153億1856万-7.32%9.30.62
12/17550553538541-2.17%37,800155億7771万-6.24%9.460.63
12/14556560551553-1.6%48,100159億2324万-4.66%9.670.65
12/13550563544562+2.37%34,700161億8239万-3.27%9.820.66
12/12544555544549+0.92%19,400158億806万-5.67%9.60.64
12/11554555542544-1.09%45,500156億6409万-6.85%9.510.64
12/10565565550550-3.85%44,100158億3686万-6.3%9.610.64
12/07575578569572-0.35%40,600164億7033万-3.05%100.67
12/065735785675740%43,600165億2792万-2.88%10.030.67
12/05573578572574-1.03%30,800165億2792万-3.37%10.030.67
12/04586586576580-1.86%27,800167億69万-2.52%10.140.68
12/035915925845910%18,200170億1742万-0.84%10.330.69
11/305935935835910%21,900170億1742万-1.01%10.330.69
11/29592593586591+1.03%25,600170億1742万-1.01%10.330.69
11/28589590581585-0.68%21,300168億4466万-2.17%10.230.68
11/27583589578589+2.26%21,600169億5983万-1.83%10.30.69
11/26581581576576-1.37%14,700165億8551万-4.16%10.070.67
11/22577587575584+1.21%14,300168億1586万-3.15%10.210.68
11/21580584572577-1.7%20,800166億1430万-4.63%10.090.68
11/20586589582587-0.17%17,900169億225万-3.29%10.260.69
11/19589592584588-0.17%19,600169億3104万-3.29%10.280.69
11/16593593585589-0.17%22,800169億5983万-3.28%10.30.69
11/15590593588590-0.51%19,300169億8863万-3.28%10.310.69
11/14595599589593+0.34%17,500170億7501万-2.95%10.370.69
11/13586601586591-1.66%30,500170億1742万-3.43%10.330.69
11/12598606598601-1.15%27,900173億537万-2.12%10.510.7
11/09604608590608+1.5%38,100175億693万-1.3%10.630.71
11/08592602592599+2.39%22,900172億4778万-3.07%10.470.7
11/07597606583585-2.34%33,800168億4466万-5.8%10.230.68
11/06602605598599-0.83%36,300172億4778万-4.01%10.470.7
11/05604609603604-2.89%33,800173億9175万-3.67%10.560.71
11/02620629613622+0.97%26,500179億1005万-1.27%10.870.73
11/01629629613616-2.22%23,700177億3728万-2.53%10.770.72
10/31622633613630+1.45%48,700181億4040万-0.63%11.010.74
10/30595627595621+3.85%43,100178億8125万-2.36%10.860.73
10/29600609596598-0.66%23,100172億1898万-6.27%10.450.7
10/26613613601602-0.17%26,300173億3416万-6.08%10.520.7
10/25615615602603-3.37%33,900173億6295万-6.22%10.540.71
10/24619628613624+1.96%26,800179億6763万-3.41%10.910.73
10/23625625612612-2.24%27,200176億2210万-5.41%10.70.72
10/22620631620626+0.64%11,000180億2522万-3.4%10.940.73
10/19626627621622-0.64%17,800179億1005万-4.16%10.870.73
10/18632634626626-0.79%14,100180億2522万-3.69%10.940.73
10/17618631618631+2.44%14,100181億6919万-3.07%11.030.74
10/16611621611616+0.65%24,700177億3728万-5.52%10.770.72
10/15619624611612-0.97%37,900176億2210万-6.28%10.70.72
10/12617623614618+0.65%25,700177億9487万-5.5%10.80.72
10/11617624612614-2.54%36,200176億7969万-6.26%10.730.72
10/10636638628630-0.47%16,500181億4040万-3.96%11.010.74
10/09651651632633-2.76%23,900182億2678万-3.65%11.060.74
10/05653656651651-1.36%19,600187億4508万-1.06%11.380.76
10/04667667654660-0.15%21,500190億423万+0.3%11.540.77
10/03675675660661-2.07%18,900190億3302万+0.61%11.550.77
10/02672678668675+0.6%25,900194億3614万+2.74%11.80.79
10/01672677664671-0.15%28,600193億2097万+2.29%11.730.79
09/28678678668672+0.15%31,600193億4976万+2.75%11.750.79
09/27677678670671-1.47%17,800193億2097万+2.91%11.730.79
09/26672682668681+0.29%21,900196億891万+4.77%11.90.8
09/25669679665679+2.11%47,400195億5132万+4.78%11.870.79
09/21670670662665-0.15%23,900191億4820万+2.94%11.620.78
09/20670670661666-0.3%25,300191億7699万+3.26%11.640.78
09/19666669662668+1.06%23,500192億3458万+3.73%11.680.78
09/18650663649661+1.69%28,200190億3302万+2.8%11.550.77
09/146466596466500%39,500187億1629万+1.25%11.360.76
09/13646651644650+0.15%15,100187億1629万+1.4%11.360.76
09/12648650637649-0.46%14,900186億8749万+1.41%11.340.76
09/11654654647652+0.15%12,500187億7387万+1.72%11.40.76
09/10645653645651+0.46%22,600187億4508万+1.4%11.380.76
09/07632652630648+2.37%35,000186億5870万+0.93%11.330.76
09/06633637631633-0.31%12,200182億2678万-1.4%11.060.74
09/05637642634635-0.94%21,300182億8437万-1.4%11.10.74
09/04641646638641-0.16%14,500184億5714万-0.77%11.20.75
09/03661661640642-3.17%19,900184億8593万-0.93%11.220.75
08/31653663633663+1.22%88,300190億9061万+2%11.590.78
08/30651656647655+1.55%24,400188億6026万+0.61%11.450.77
08/29652655637645-0.31%22,100185億7231万-1.07%11.270.75
08/28658660645647-1.07%22,700186億2990万-0.92%11.310.76
08/27639655639654+2.03%22,300188億3146万+0.15%11.430.77
08/24640644635641+0.16%15,700184億5714万-1.84%11.20.75
08/23623641623640+2.73%32,100184億2834万-2.14%11.190.75
08/22612628612623+0.97%17,100179億3884万-4.74%10.890.73
08/21624627617617-1.59%26,300177億6607万-5.8%10.790.72