株価チャート

2018/08/23～2019/01/23

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
01/23818826818825-0.24%12,80098億9175万+2.87%8.160.75
01/22830830819827-0.24%8,20099億1573万+3.25%8.180.75
01/218298378268290%9,10099億3971万+3.63%8.20.76
01/18833833824829+0.12%6,50099億3971万+3.37%8.20.76
01/178358358268280%6,10099億2772万+3.11%8.190.75
01/16826834824828+0.36%9,20099億2772万+2.86%8.190.75
01/15820835818825-0.84%7,40098億9175万+2.23%8.160.75
01/11849849817832+2.59%62,40099億7568万+2.72%8.230.76
01/10810813802811+1.12%17,10097億2389万-0.12%8.020.74
01/09804812800802+0.12%17,70096億1598万-1.72%7.940.73
01/08804813800801-0.37%28,90096億399万-2.2%7.930.73
01/07804806799804+1.01%23,20096億3996万-2.31%7.960.73
01/04780796776796+1.27%20,40095億4404万-3.86%7.880.73
2018
12/28774791774786+0.51%29,70094億2414万-5.53%7.780.72
12/27777785766782+5.68%40,20093億7618万-6.68%7.740.71
12/26731740718740+8.66%43,30088億7260万-12.22%7.320.67
12/25719720681681-5.29%139,10081億6519万-19.88%6.740.62
12/21765775679719-7.82%160,90086億2081万-16.4%7.110.66
12/20804811778780-4.06%48,90093億5220万-10.14%7.720.71
12/19804813798813+0.62%37,80097億4787万-6.98%8.040.74
12/18816816795808-1.58%80,50096億8792万-8.08%7.990.74
12/17828829807821-0.85%33,10098億4379万-7.13%8.120.75
12/14830830824828+0.24%20,20099億2772万-6.86%8.190.75
12/13823827823826+0.85%25,00099億374万-7.5%8.170.75
12/12800823800819+1.61%37,20098億1981万-8.8%8.10.75
12/11816819805806-1.35%35,80096億6394万-10.64%7.970.73
12/10861861808817-5.11%118,40097億9583万-9.92%8.080.74
12/07868869860861-0.81%19,500103億2339万-5.59%8.520.78
12/06865868858868-0.12%35,200104億732万-5.03%8.590.79
12/05873874864869-1.25%26,000104億1931万-5.23%8.60.79
12/04891891880880-1.35%25,100105億5120万-4.24%8.710.8
12/03898898886892-0.22%17,200106億9508万-3.04%8.830.81
11/30898899892894-0.11%23,400107億1906万-2.83%8.850.81
11/29883897883895+1.36%33,100107億3105万-2.82%8.860.82
11/28887894883883-2.54%85,600105億8717万-4.23%8.740.8
11/27914919904906-1.31%107,700108億6294万-1.95%8.960.83
11/26917922916918+0.11%29,700110億682万-0.65%9.080.84
11/22916923913917-0.33%14,400109億9483万-0.86%9.070.84
11/219139219139200%6,100110億3080万-0.54%9.10.84
11/20912922912920+0.44%8,700110億3080万-0.65%9.10.84
11/19923925911916-0.76%19,200109億8284万-1.08%9.060.83
11/169219269209230%9,300110億6677万-0.43%9.130.84
11/15928930922923-0.75%13,900110億6677万-0.43%9.130.84
11/149289409289300%7,700111億5070万+0.32%9.20.85
11/13939940927930-1.38%26,700111億5070万+0.22%9.20.85
11/12937943936943+0.86%12,500113億657万+1.62%9.330.86
11/09938942935935-0.32%5,900112億1065万+0.65%9.250.85
11/08938942935938+0.21%18,100112億4662万+0.97%9.280.85
11/07937938931936-0.11%6,500112億2264万+0.65%9.260.85
11/06934937933937+0.32%5,700112億3463万+0.64%9.270.85
11/05928934928934+0.65%7,800111億9866万+0.21%9.240.85
11/02935935925928+0.54%4,500111億2672万-0.54%9.180.85
11/01935936921923-1.07%17,700110億6677万-1.07%9.130.84
10/31919934919933+1.74%12,800111億8667万-0.21%9.230.85
10/30916919911917+0.11%43,300109億9483万-1.93%9.070.84
10/29911917901916+2.23%24,000109億8284万-2.14%9.060.83
10/26912912896896-0.78%49,500107億4304万-4.27%8.870.82
10/25920920901903-2.38%28,700108億2697万-3.73%8.930.82
10/24921926921925+0.43%6,600110億9075万-1.49%9.150.84
10/23926930921921-0.97%9,200110億4279万-1.81%9.110.84
10/22924935923930+0.54%11,300111億5070万-0.85%9.20.85
10/19923929922925-0.43%13,800110億9075万-1.28%9.150.84
10/18939939927929-0.43%9,600111億3871万-0.85%9.190.85
10/17937940931933+0.11%15,500111億8667万-0.32%9.230.85
10/16928933920932+0.22%15,800111億7468万-0.43%9.220.85
10/15928937926930+0.54%11,100111億5070万-0.53%9.20.85
10/12893930893925-0.75%47,800110億9075万-1.07%9.150.84
10/11935936928932-1.38%23,900111億7468万-0.32%9.220.85
10/10943956942945+0.21%15,200113億3055万+1.07%9.350.86
10/09947948941943-1.15%9,900113億657万+0.86%9.330.86
10/05945960945954+0.42%9,200114億3846万+2.14%9.440.87
10/04950955949950-0.11%6,400113億9050万+1.82%9.40.87
10/03955964950951-0.52%20,800114億249万+2.04%9.410.87
10/02960963955956-0.42%25,900114億6244万+2.69%9.460.87
10/01957960956960+0.31%16,400115億1040万+3.34%9.50.87
09/28952957952957+0.63%11,100114億7443万+3.13%9.470.87
09/27948955943951-0.11%18,600114億249万+2.7%9.410.87
09/26940955940952+1.38%33,600114億1448万+3.03%9.420.87
09/25935939934939+0.43%18,400112億5861万+1.73%9.290.86
09/21931935928935+0.43%8,800112億1065万+1.41%9.250.85
09/20934934930931+0.11%8,400111億6269万+1.09%9.210.85
09/19925932925930+0.11%24,700111億5070万+0.98%9.20.85
09/18921931921929+1.2%14,700111億3871万+0.98%9.190.85
09/14913920913918+0.77%7,700110億682万-0.22%9.080.84
09/13910912908911+0.11%5,500109億2289万-0.98%9.010.83
09/12917917907910-0.76%10,300109億1090万-1.19%90.83
09/11918920914917-0.11%8,900109億9483万-0.43%9.070.84
09/10913919911918+0.55%3,800110億682万-0.43%9.080.84
09/07912916909913-0.33%17,100109億4687万-0.98%9.030.83
09/06929929914916-1.4%21,400109億8284万-0.76%9.060.83
09/05930932926929-0.32%8,400111億3871万+0.54%9.190.85
09/04932937930932-0.11%10,200111億7468万+0.87%9.220.85
09/039309379309330%16,400111億8667万+0.97%9.230.85
08/31930934930933+0.32%12,400111億8667万+0.97%9.230.85
08/30930930928930+0.32%10,800111億5070万+0.54%9.20.85
08/29929929923927+0.22%6,400111億1473万+0.22%9.170.84
08/28925926924925+0.54%13,700110億9075万0%9.150.84
08/27919924914920+0.11%12,100110億3080万-0.65%9.10.84
08/24917921916919+0.22%9,100110億1881万-0.86%9.090.84
08/23918918910917+0.44%22,400109億9483万-1.19%9.070.84