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
20245/1, 株式併合 10→1
2019
01/092,3202,4602,2802,350-2.08%14,87023億1万-25.16%-1.47
01/082,2502,7002,2502,400+7.14%45,57023億4895万-24.84%-1.5
01/072,1902,2902,1902,240+2.75%17,14021億9235万-30.97%-1.4
01/042,1502,1902,0202,180-0.46%11,67021億3363万-33.98%-1.36
2018
12/282,2702,2902,1702,190-3.52%11,58021億4341万-34.86%-1.37
12/272,3502,3502,1902,270+3.65%19,76022億2171万-33.63%-1.42
12/262,3702,3802,1002,190-0.9%26,35021億4341万-36.89%-1.37
12/252,4602,4602,1202,210-11.95%32,15021億6299万-37.36%-1.38
12/212,6302,7002,4402,510+3.29%37,89024億5661万-29.89%-1.57
12/202,7402,8602,3202,430-18.46%80,78023億7831万-32.95%-1.52
12/193,2103,2202,9402,980-5.99%18,89029億1661万-18.93%-1.86
12/183,4003,4303,1103,170-8.38%28,71031億257万-14.44%-1.98
12/173,8503,8503,4203,460-12.18%36,89033億8640万-7.21%-2.16
12/144,2604,3903,9203,940-6.19%31,63038億5619万+5.09%-2.46
12/134,3204,4804,2004,200+0.96%55,41041億1066万+12.09%-2.62
12/123,7704,3603,6704,160+8.9%91,43040億7151万+11.47%-2.6
12/114,0304,3003,7503,820-7.06%60,86037億3874万+2.72%-2.39
12/104,5304,7804,0604,110+1.48%158,65040億2258万+10.42%-2.57
12/073,7504,0503,6604,050+10.66%47,54039億6385万+9.05%-2.53
12/063,5004,1703,4303,660+3.98%40,93035億8215万-1.21%-2.29
12/053,5603,5603,4903,520-0.85%2,40034億4512万-5.07%-2.2
12/043,6003,6503,5503,550-1.93%2,61034億7449万-4.39%-2.22
12/033,6203,6303,5303,620-1.09%5,05035億4300万-2.43%-2.26
11/303,6303,6803,5503,660+1.1%4,01035億8215万-1.53%-2.29
11/293,7303,7403,6103,620-1.9%2,04035億4300万-2.9%-2.26
11/283,6603,7703,6503,690-0.27%8,08036億1151万-1.65%-2.31
11/273,7103,7203,6503,700+0.82%2,50036億2130万-1.83%-2.31
11/263,6303,7003,5803,6700%1,69035億9193万-3.22%-2.29
11/223,5803,6703,5103,670+0.82%1,41035億9193万-3.83%-2.29
11/213,4503,7203,4003,640+3.12%5,89035億6257万-5.18%-2.27
11/203,7103,7103,5303,530-2.75%1,82034億5491万-8.38%-2.21
11/193,5103,6703,5103,630+3.42%2,36035億5278万-6.2%-2.27
11/163,6003,6203,5103,510-2.5%6,44034億3534万-9.33%-2.19
11/153,6703,6803,6003,600-3.49%1,97035億2342万-7.26%-2.25
11/143,6603,8003,6103,730+0.54%6,34036億5066万-3.92%-2.33
11/133,7403,7903,5903,710-1.59%4,74036億3108万-4.87%-2.32
11/123,9203,9703,7203,770-4.8%7,19036億8981万-3.68%-2.36
11/093,9004,0303,9003,960+1.8%4,74038億7577万+0.71%-2.47
11/083,9003,9303,8703,890+1.83%3,71038億725万-1.37%-2.43
11/073,8704,0003,8203,820-0.78%10,71037億3874万-3.49%-2.39
11/063,9003,9403,8403,850-1.28%3,55037億6811万-3.02%-2.41
11/053,8103,9303,8103,900+0.26%2,03038億1704万-2.03%-2.44
11/023,8203,9403,8003,890+1.3%6,57038億725万-2.51%-2.43
11/013,7503,9003,7003,840+2.95%6,68037億5832万-4.02%-2.4
10/313,6603,7403,6303,730+2.47%4,23036億5066万-7.12%-2.33
10/303,5603,6803,3703,640+4.6%9,73035億6257万-9.74%-2.27
10/293,7303,8203,4703,480-8.42%11,95034億598万-14.12%-2.17
10/263,9504,0303,6403,800-3.55%12,12037億1917万-6.82%-2.37
10/253,9003,9903,8503,940-6.41%9,00038億5619万-3.57%-2.46
10/244,0904,2404,0504,210+2.43%9,00041億2045万+2.96%-2.63
10/234,2504,3204,0004,110-3.97%14,88040億2258万+0.74%-2.57
10/224,2604,4904,2104,280+0.47%23,12041億8896万+5.06%-2.67
10/194,1704,2604,1704,260+0.24%6,71041億6938万+4.77%-2.66
10/184,0004,2804,0004,250+6.52%16,72041億5960万+4.76%-2.66
10/174,0104,0703,9103,990+1.01%6,36039億513万-1.63%-2.49
10/163,9004,0503,6703,950+7.92%13,27038億6598万-2.78%-2.47
10/153,8103,8603,6403,660-3.17%6,61035億8215万-10.16%-2.29
10/123,5803,9103,5803,780+4.42%13,37036億9959万-7.69%-2.36
10/113,7903,9503,6203,620-13.4%21,37035億4300万-12.01%-2.26
10/104,0204,1804,0204,180+2.96%6,73040億9109万+1.01%-2.61
10/094,1604,1604,0104,060-3.56%9,02039億7364万-1.88%-2.54
10/054,1504,3704,1004,210-1.17%12,30041億2045万+1.54%-2.63
10/044,2304,3504,1604,260+0.71%6,41041億6938万+2.68%-2.66
10/034,1204,2504,0604,230+2.42%7,83041億4002万+2.08%-2.64
10/024,1404,1904,1004,1300%6,31040億4215万-0.05%-2.58
10/014,1004,2504,0904,1300%5,14040億4215万+0.32%-2.58
09/284,1904,1904,0904,130-0.48%2,40040億4215万+0.63%-2.58
09/274,2004,2504,0904,150-1.66%4,82040億6172万+1.57%-2.59
09/264,1804,3204,0804,220+1.69%8,99041億3024万+3.92%-2.64
09/254,1104,1804,0804,150+0.48%3,58040億6172万+2.82%-2.59
09/214,1904,1904,0104,130+0.49%9,60040億4215万+2.84%-2.58
09/204,0204,2604,0204,110+2.24%12,62040億2258万+2.8%-2.57
09/194,1504,1503,9804,020+0.5%3,81039億3449万+0.95%-2.51
09/184,0004,1503,9204,0000%11,04039億1492万+0.65%-2.5
09/143,9104,0703,8004,000+1.01%7,63039億1492万+1.06%-2.5
09/133,9804,0403,9603,960-2.46%3,45038億7577万0%-2.47
09/124,0904,1404,0004,060+0.25%5,03039億7364万+2.42%-2.54
09/114,1404,1504,0504,050-4.03%8,58039億6385万+2.07%-2.53
09/104,0804,2204,0304,220+1.44%6,09041億3024万+6.35%-2.64
09/074,1404,3304,1004,160-1.42%10,67040億7151万+4.97%-2.6
09/064,0804,2403,9204,220+0.72%12,12041億3024万+6.24%-2.64
09/054,2004,2104,1304,190-1.41%2,00041億87万+5.2%-2.62
09/044,2304,2704,0904,250+0.47%6,20041億5960万+6.49%-2.66
09/034,2004,4004,1504,230+1.2%12,12041億4002万+5.91%-2.64
08/314,2504,2504,0504,180-1.65%8,14040億9109万+4.5%-2.61
08/304,3004,3704,2204,250-1.16%4,71041億5960万+5.8%-2.66
08/294,3004,3004,0604,300+4.12%8,84042億853万+6.51%-2.69
08/283,9504,2503,9504,130+5.09%14,98040億4215万+1.8%-2.58
08/273,7603,9403,7603,930+4.52%3,49038億4640万-3.42%-2.46
08/243,8103,8103,7503,760-1.31%1,67036億8002万-8.02%-2.35
08/233,6703,8803,6703,810+4.1%3,93037億2896万-7.43%-2.38
08/223,5303,6703,4803,660+3.68%3,97035億8215万-11.76%-2.29
08/213,5403,5503,4303,530-1.67%10,91034億5491万-15.61%-2.21
08/203,6003,7203,5803,590-2.18%3,56035億1364万-14.95%-2.24
08/173,7003,7003,4903,670+0.27%14,58035億9193万-13.93%-2.29
08/163,5703,7003,5503,660-1.88%5,58035億8215万-14.98%-2.29
08/153,8503,8503,7303,730-2.1%1,60036億5066万-14.17%-2.33
08/143,6903,8503,6303,810+5.54%5,45037億2896万-13.21%-2.38
08/134,0304,0303,4803,610-10.64%18,54035億3321万-18.69%-2.26
08/104,0804,1404,0204,040-0.74%6,70039億5406万-9.9%-2.52