株価チャート

2018/08/29~2019/01/29

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
01/29520521511518-0.19%2,061,8001268億4914万+10.21%-1.56
01/28522523514519-1.52%1,825,0001270億9402万+10.66%-1.57
01/25527533518527+1.74%2,881,4001290億5308万+12.85%-1.59
01/24508519507518+1.77%2,381,1001268億4914万+11.4%-1.56
01/23500511499509+0.39%2,471,3001246億4520万+9.7%-1.54
01/22509517499507+0.6%3,140,5001241億5543万+9.74%-1.53
01/21500506494504+3.28%2,237,9001234億2078万+9.57%-1.52
01/18485491480488+2.09%2,048,1001195億266万+6.55%-1.47
01/17477482472478+1.06%1,577,4001170億5384万+4.37%-1.44
01/16479484470473-0.21%1,983,1001158億2942万+3.28%-1.43
01/15466477461474-0.21%2,368,5001160億7431万+3.49%-1.43
01/11459480459475+5.09%4,195,0001163億1919万+3.49%-1.43
01/10458459450452-2.16%1,513,9001106億8689万-1.74%-1.36
01/09465471460462+0.65%2,099,3001131億3572万0%-1.39
01/08461464457459-0.86%2,280,1001124億107万-0.86%-1.39
01/07438466438463+9.72%3,902,6001133億8060万-0.22%-1.4
01/04428429411422-3.21%2,468,5001033億4042万-9.05%-1.27
2018
12/28432441426436-0.23%2,194,2001067億6877万-6.24%-1.32
12/27429442425437+5.81%2,385,3001070億1365万-6.02%-1.32
12/26412426405413+0.73%2,574,7001011億3647万-11.18%-1.25
12/25405414393410-3.3%2,818,9001004億183万-12.02%-1.24
12/21448449420424-7.42%4,847,7001038億3018万-9.4%-1.28
12/20463476457458-1.72%2,891,6001121億5619万-2.35%-1.38
12/19457467448466+1.08%3,188,0001141億1525万-0.85%-1.41
12/18472479461461-3.96%2,933,7001128億9083万-2.12%-1.39
12/17479486477480+0.63%2,835,3001175億4360万+1.69%-1.45
12/14479482470477-1.65%3,006,3001168億895万+0.85%-1.44
12/13490503485485-0.21%3,245,5001187億6801万+2.32%-1.46
12/12470489466486+4.52%3,849,4001190億1290万+2.32%-1.47
12/11455468453465+2.42%4,072,5001138億7036万-2.11%-1.4
12/10460464452454-2.16%2,455,4001111億7666万-4.82%-1.37
12/07471476461464-1.28%2,001,7001136億2548万-3.13%-1.4
12/06476478467470-1.88%2,344,6001150億9478万-1.88%-1.42
12/05472481470479+0.63%3,300,0001172億9872万0%-1.45
12/04493494474476-4.61%2,684,5001165億6407万-0.21%-1.44
12/03493502490499+1.22%4,286,3001221億9637万+4.18%-1.51
11/30508510490493-2.18%3,760,5001207億2707万+2.71%-1.49
11/29499508496504+2.65%4,319,3001234億2078万+4.78%-1.52
11/28475494469491+2.72%6,666,2001202億3731万+1.87%-1.48
11/27468480467478+3.02%4,972,4001170億5384万-1.24%-1.44
11/26457472455464+1.98%5,086,8001136億2548万-4.92%-1.4
11/22448472446455+3.41%6,984,8001114億2154万-7.52%-1.37
11/21434446434440+0.46%2,953,6001077億4830万-11.47%-1.33
11/20437447431438-0.9%3,587,3001072億5854万-12.75%-1.32
11/19439450437442-0.45%3,569,9001082億3807万-12.82%-1.33
11/16462466443444-3.9%3,788,0001087億2783万-13.28%-1.34
11/15475479457462-4.35%4,147,2001131億3572万-10.64%-1.39
11/14478489476483+1.05%2,572,4001182億7825万-7.47%-1.46
11/13485488471478-2.45%2,908,9001170億5384万-8.95%-1.44
11/12472493465490-3.16%3,229,3001199億9243万-7.55%-1.48
11/095005185005060%1,902,4001239億1055万-5.42%-1.53
11/08513515505506+0.4%1,813,0001239億1055万-6.3%-1.53
11/07505524502504+0.8%3,304,3001234億2078万-7.69%-1.52
11/06498502490500+0.4%2,131,6001224億4125万-9.26%-1.51
11/05499505493498-0.2%2,391,5001219億5149万-10.59%-1.5
11/02485502483499+2.46%4,091,6001221億9637万-11.21%-1.51
11/01474493470487+3.4%4,254,0001192億5778万-14.11%-1.47
10/31441487440471+10.05%7,529,4001190億1346万-17.8%-1.42
10/30468479422428-18.01%13,540,2001081億4811万-26.08%-1.29
10/295285375205220%2,254,4001319億27万-11.07%-1.57
10/26522527518522+0.77%3,289,7001319億27万-11.68%-1.57
10/25526526516518-3.36%2,523,8001308億8954万-12.79%-1.56
10/24539542532536+0.56%2,817,1001354億3782万-10.37%-1.62
10/23561562533533-6.65%4,135,1001346億7978万-11.17%-1.61
10/22566574564571+1.24%1,828,0001442億8171万-4.99%-1.72
10/19567569561564-1.4%1,698,1001425億1293万-6.16%-1.7
10/18580586570572-0.87%2,285,7001445億3439万-4.83%-1.72
10/17571580567577+1.76%2,330,2001457億9781万-3.99%-1.74
10/16560570560567+0.35%2,514,6001432億7098万-5.5%-1.71
10/15566569561565-0.7%2,330,5001427億6562万-5.99%-1.7
10/12565570562569-0.52%2,941,6001437億7635万-5.48%-1.71
10/11560576559572-1.21%3,320,5001445億3439万-4.98%-1.72
10/10584590573579-0.69%2,665,5001463億317万-3.82%-1.74
10/09608608582583-6.27%3,960,4001473億1390万-3.32%-1.76
10/05637638620622-2.81%2,587,1001571億6852万+3.15%-1.87
10/04647653634640-1.08%3,711,6001617億1680万+6.49%-1.93
10/03643652638647+1.41%3,349,1001634億8558万+7.83%-1.95
10/02641643635638-0.78%2,434,8001612億1144万+6.69%-1.92
10/01640651634643+1.58%3,588,3001624億7485万+7.89%-1.94
09/28636639628633+1.12%2,379,8001599億4803万+6.93%-1.91
09/27620628619626+1.29%2,576,8001581億7925万+6.28%-1.89
09/26619624614618-2.22%1,948,7001561億5779万+5.28%-1.86
09/25639641622632-0.47%3,064,1001596億9534万+8.03%-1.9
09/21621641620635+3.08%4,254,5001604億5339万+8.92%-1.91
09/20618618604616+1.82%2,450,0001556億5242万+6.21%-1.86
09/19609616600605+1%3,054,6001528億7292万+4.85%-1.82
09/18586602581599+2.39%2,483,5001513億5682万+4.17%-1.8
09/14575588575585+2.63%2,869,6001478億1927万+2.09%-1.76
09/13552575552570+2.52%2,695,7001440億2903万-0.52%-1.72
09/12567570554556-2.11%2,539,2001404億9147万-3.14%-1.68
09/11574577563568-0.35%1,999,2001435億2366万-1.39%-1.71
09/10561574557570+0.53%3,180,7001440億2903万-1.38%-1.72
09/07590590565567-4.87%4,761,0001432億7098万-2.07%-1.71
09/06583598582596+3.65%4,353,8001505億9877万+2.76%-1.8
09/05575579570575-1.54%3,277,4001452億9244万-1.03%-1.73
09/04570587566584+2.1%2,765,1001475億6658万+0.17%-1.76
09/03583584568572-3.05%4,459,1001445億3439万-2.05%-1.72
08/31586594584590+1.2%2,310,1001490億8268万+0.68%-1.78
08/30590590580583-0.51%2,618,0001473億1390万-0.68%-1.76
08/29599599585586-2.82%3,048,0001480億7195万-0.34%-1.77