株価チャート

2018/04/16～2019/01/18

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
01/182,8302,8302,8002,800-1.03%1,10056億+0.07%7.970.81
01/172,8292,8292,8292,829-0.04%20056億5800万+1.11%8.060.82
01/082,8302,8302,8302,830-0.53%50056億6000万+1.18%8.060.82
01/072,8452,8452,8452,845+0.18%30056億9000万+1.72%8.10.83
2018
12/282,8202,8402,8202,840+1.07%50056億8000万+1.57%8.090.83
12/272,6602,8102,6602,810+6.36%40056億2000万+0.61%80.82
12/262,6922,6922,6422,642-2.11%20052億8400万-5.37%7.520.77
12/252,6922,6992,6922,699-0.41%70053億9800万-3.54%7.690.78
12/212,7902,7902,7102,710-2.87%2,00054億2000万-3.25%7.720.79
12/202,7912,7912,7902,790-1.8%30055億8000万-0.5%7.950.81
12/192,7912,8412,7912,841+1.79%90056億8200万+1.32%8.090.83
12/182,8402,8402,7912,791-0.32%60055億8200万-0.46%7.950.81
12/172,8102,8102,7902,800-0.36%30056億-0.18%7.970.81
12/142,8102,8102,8102,8100%10056億2000万+0.14%80.82
12/122,8102,8102,8102,810-0.71%30056億2000万+0.11%80.82
12/102,8012,8302,8012,830+0.71%1,10056億6000万+0.78%8.060.82
12/052,8002,8102,8002,8100%20056億2000万+0.11%80.82
12/042,8482,8482,8102,810-0.71%40056億2000万+0.07%80.82
12/032,8302,8302,8302,830+0.46%20056億6000万+0.78%8.060.82
11/272,8012,8172,8012,817+0.61%20056億3400万+0.39%8.020.82
11/212,8002,8012,8002,8000%30056億-0.18%7.970.81
11/202,8002,8002,8002,8000%10056億-0.21%7.970.81
11/192,8002,8002,8002,800+0.04%10056億-0.25%7.970.81
11/082,7992,7992,7992,799-0.39%10055億9800万-0.32%7.970.81
11/072,8102,8102,8102,810+0.36%20056億2000万+0.07%80.82
11/062,7832,8002,7832,800-0.32%20056億-0.36%7.970.81
11/052,8092,8092,8092,809-0.67%20056億1800万-0.11%80.82
11/022,8252,8282,8112,828+0.64%80056億5600万+0.53%8.050.82
11/012,8082,8102,7822,810+1.04%30056億2000万-0.07%80.82
10/312,7812,7812,7812,7810%10055億6200万-1.1%7.920.81
10/302,7822,7822,7812,7810%1,10055億6200万-1.14%7.920.81
10/292,7812,7812,7812,7810%70055億6200万-1.17%7.920.81
10/252,7812,7812,7812,781-0.32%20055億6200万-1.17%7.920.81
10/242,7852,7902,7852,790+0.25%20055億8000万-0.96%7.950.81
10/182,7812,7832,7812,783-1.7%1,00055億6600万-1.28%7.930.81
10/152,8312,8312,8302,831+0.04%60056億6200万+0.35%8.060.82
10/122,8322,8322,8302,830+0.39%80056億6000万+0.35%8.060.82
10/112,8092,8192,8092,819-0.98%20056億3800万-0.04%8.030.82
10/102,8442,8472,8442,847+0.78%70056億9400万+0.96%8.110.83
10/052,8252,8252,8252,825+0.93%20056億5000万+0.25%8.050.82
10/032,7852,7992,7852,799-1.1%20055億9800万-0.67%7.970.81
10/022,8202,8302,8202,830+0.35%70056億6000万+0.43%8.060.82
10/012,7832,8372,7832,820+1.44%1,30056億4000万+0.11%8.030.82
09/282,7692,7802,7692,780-0.39%1,50055億6000万-1.28%7.920.81
09/272,8252,8392,7622,791-1.38%1,90055億8200万-0.92%7.950.81
09/202,8302,8302,8302,830+0.35%20056億6000万+0.46%8.060.82
09/192,8202,8202,8202,8200%20056億4000万+0.14%8.030.82
09/142,8202,8202,8202,820+0.36%60056億4000万+0.18%8.030.82
09/112,8112,8112,8102,810-1.33%1,00056億2000万-0.11%80.82
09/072,8482,8482,8482,848-0.04%70056億9600万+1.21%8.110.83
09/052,8102,8492,8102,849+0.56%70056億9800万+1.32%8.110.83
09/042,8332,8332,8332,833+0.64%30056億6600万+0.82%8.070.82
09/032,8152,8152,8152,815+0.18%10056億3000万+0.21%8.020.82
08/302,8102,8102,8102,810+0.32%10056億2000万+0.07%80.82
08/292,8012,8012,8012,801+0.04%10056億200万-0.21%7.980.81
08/272,8002,8002,8002,8000%10056億-0.21%7.970.81
08/242,8002,8002,8002,800-1.75%60056億-0.21%7.970.81
08/212,8502,8502,8502,850+0.85%60057億+1.5%8.120.83
08/202,8262,8262,8262,826-0.11%10056億5200万+0.71%8.050.82
08/172,8002,8292,8002,829-0.04%80056億5800万+0.86%8.060.82
08/102,8302,8302,8302,830+0.07%30056億6000万+0.93%8.060.82
08/092,8282,8282,8282,828+1%10056億5600万+0.89%8.050.82
08/082,8002,8002,8002,8000%30056億-0.14%7.970.81
08/032,8012,8012,8002,800-1.34%30056億-0.21%7.970.81
08/022,8382,8382,8382,838+1.36%20056億7600万+1.07%8.080.83
08/012,8002,8002,8002,8000%30056億-0.21%7.970.81
07/312,8462,8462,8002,8000%70056億-0.14%7.970.81
07/272,8002,8002,7802,8000%4,30056億-0.11%7.970.81
07/262,8002,8002,8002,800+0.36%70056億-0.04%7.970.81
07/252,8002,8002,7902,790-0.36%80055億8000万-0.36%7.950.81
07/242,7952,8002,7952,800+0.14%2,10056億0%7.970.81
07/092,7962,7962,7962,796+0.5%10055億9200万-0.11%7.960.81
07/042,7822,7822,7822,782-1.35%10055億6400万-0.57%7.920.81
07/032,8202,8202,8202,820+0.36%30056億4000万+0.75%8.030.82
07/022,8102,8102,8102,810+0.36%10056億2000万+0.39%80.82
06/292,8002,8002,8002,800-0.04%10056億+0.11%7.970.81
06/252,8012,8012,8012,801+0.04%20056億200万+0.18%7.980.81
06/212,7802,8002,7802,800+1.05%80056億+0.18%7.970.81
06/202,7712,7712,7712,771-0.72%20055億4200万-0.82%7.890.81
06/192,8052,8052,7912,791-0.04%70055億8200万-0.11%7.950.81
06/182,7922,8082,7922,792-1.83%80055億8400万-0.07%7.950.81
06/142,8442,8442,8442,844+1.9%30056億8800万+1.75%8.10.83
06/132,7912,7912,7912,791-0.43%10055億8200万-0.11%7.950.81
06/122,8122,8122,8032,8030%20056億600万+0.29%7.980.82
06/112,8032,8032,8032,803-0.28%10056億600万+0.29%7.980.82
06/052,8112,8112,8112,811-1.51%10056億2200万+0.54%8.010.82
06/042,8492,8542,8492,854+0.21%40057億800万+2.04%8.130.83
06/012,8102,8482,8102,848-0.35%20056億9600万+1.86%8.110.83
05/312,8302,8582,8302,858+2.44%1,40057億1600万+2.22%8.140.83
05/162,7902,7902,7902,790+1.82%60055億8000万-0.21%7.950.81
05/152,7942,7942,7402,740-1.01%70054億8000万-2.07%7.80.8
05/102,7682,7682,7682,768+0.07%10055億3600万-1.25%7.880.8
05/092,7812,7812,7652,766-0.43%1,40055億3200万-1.39%7.880.8
05/072,7772,7782,7772,778-0.14%20055億5600万-1.1%7.910.81
05/022,7852,7852,7822,782+0.18%40055億6400万-1.1%7.920.81
05/012,7852,7852,7772,777-0.14%50055億5400万-1.42%7.910.81
04/242,7812,7812,7812,781-0.57%10055億6200万-1.42%7.920.81
04/202,7972,7972,7972,797-0.57%10055億9400万-0.96%7.970.81
04/172,8142,8142,8132,813+1.55%80056億2600万-0.5%8.010.82
04/162,7702,7702,7702,770-0.22%60055億4000万-2.09%7.890.81