株価チャート

2018/07/03～2019/02/04

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
02/04365365365365+1.67%20038億1568万+1.96%-37.13
02/01365365359359-1.37%1,40037億5295万+0.56%-36.52
01/313653653643640%1,00038億522万+1.96%-37.03
01/30360364360364+1.68%1,00038億522万+1.96%-37.03
01/29358358358358+0.28%1,00037億4250万+0.28%-36.42
01/28365366357357-0.28%3,70037億3204万0%-36.32
01/25350358350358+0.28%5,40037億4250万+0.28%-36.42
01/24357357357357+0.56%2,30037億3204万0%-36.32
01/22362362355355-2.2%80037億1114万-0.56%-36.11
01/21358363358363+1.4%3,40037億9477万+1.68%-36.93
01/18365365356358-1.92%4,80037億4250万+0.28%-36.42
01/16365365365365+3.69%1,10038億1568万+2.24%-37.13
01/15357357352352-1.4%1,20036億7977万-1.4%-35.81
01/11365365357357-2.72%50037億3204万0%-36.32
01/103643673553670%3,50038億3658万+3.09%-37.33
01/09368368367367-0.54%80038億3658万+3.09%-37.33
01/08353369353369+3.94%3,70038億5749万+3.65%-37.54
01/07363363355355-0.84%1,90037億1114万0%-36.11
01/04358358358358+0.85%1,60037億4250万+0.85%-36.42
2018
12/28349355349355-2.47%3,50037億1114万0%-36.11
12/26331364330364+9.97%3,10038億522万+2.54%-37.03
12/25347347331331-4.89%5,50034億6024万-6.76%-33.67
12/213483483483480%1,00036億3796万-1.97%-35.4
12/20350350348348-0.57%2,30036億3796万-2.25%-35.4
12/19353353350350-1.13%7,30036億5887万-1.69%-35.6
12/18354354354354-1.12%1,50037億68万-0.56%-36.01
12/17358358358358-2.72%10037億4250万+0.56%-36.42
12/12358368358368+4.55%60038億4704万+3.66%-37.43
12/11352352352352+0.28%10036億7977万-0.85%-35.81
12/10353353351351-0.57%1,90036億6932万-1.13%-35.71
12/07369369353353-4.34%2,30036億9023万-0.56%-35.91
12/03369369369369-0.27%2,20038億5749万+4.24%-37.54
11/30355370355370+4.23%5,10038億6795万+4.52%-37.64
11/29368368355355-0.84%1,40037億1114万+0.57%-36.11
11/28360360358358+0.85%20037億4250万+1.42%-36.42
11/27355355355355+1.14%10037億1114万+0.85%-36.11
11/22351351351351+0.29%60036億6932万-0.28%-35.71
11/213473503473500%1,20036億5887万-0.57%-35.6
11/20357357349350-1.96%1,20036億5887万-0.57%-35.6
11/19344357344357-0.83%5,10037億3204万+1.42%-36.32
11/15360360360360+1.41%20037億6341万+2.56%-36.62
11/14354355354355-1.39%1,10037億1114万+1.14%-36.11
11/123603603553600%8,50037億6341万+2.56%-36.62
11/09360360360360+2.86%30037億6341万+2.86%-36.62
11/08348350348350-0.28%1,30036億5887万0%-35.6
11/07351351351351-0.57%40036億6932万+0.29%-35.71
11/05353353353353+0.57%1,10036億9023万+0.86%-35.91
10/31348369348351+0.29%3,00036億6932万+0.57%-35.71
10/29352352350350-0.57%2,10036億5887万+0.29%-35.6
10/263673673523520%4,00036億7977万+0.86%-35.81
10/253523523523520%40036億7977万+1.15%-35.81
10/24352352352352+0.57%50036億7977万+1.44%-35.81
10/193513513503500%30036億5887万+0.86%-35.6
10/183503503503500%30036億5887万+0.86%-35.6
10/16350350350350-0.28%1,00036億5887万+0.86%-35.6
10/12351351351351-0.28%90036億6932万+1.45%-35.71
10/11353353352352+2.92%1,10036億7977万+1.73%-35.81
10/03344344340342-2.84%2,30035億7524万-1.16%-34.79
10/01350352350352+0.57%2,80036億7977万+1.73%-35.81
09/28345350345350+0.29%70036億5887万+1.45%-35.6
09/27348349342349+1.16%2,10036億4841万+0.87%-35.5
09/26345345345345+0.29%2,10036億660万0%-35.09
09/25346346344344-1.71%3,00035億9614万-0.29%-34.99
09/21352352350350-0.57%5,20036億5887万+1.45%-35.6
09/20350352349352-0.28%2,10036億7977万+2.03%-35.81
09/18353353353353+0.86%10036億9023万+2.32%-35.91
09/143503503503500%50036億5887万+1.45%-35.6
09/123503503473500%1,30036億5887万+1.45%-35.6
09/11341350341350+0.57%1,10036億5887万+1.45%-35.6
09/10345348345348+0.87%1,10036億3796万+0.87%-35.4
09/06345345345345+1.47%1,00036億660万0%-35.09
09/03340340340340-0.58%1,00035億5433万-1.73%-34.59
08/293423423423420%90035億7524万-1.44%-34.79
08/28348350342342+0.59%3,70035億7524万-1.44%-34.79
08/27345345340340+0.89%20035億5433万-2.3%-34.59
08/243373373373370%3,10035億2297万-3.16%-34.28
08/21344344337337-2.6%4,20035億2297万-3.44%-34.28
08/203463463463460%60036億1705万-1.14%-35.2
08/17365365344346+0.87%2,50036億1705万-1.14%-35.2
08/153433433433430%10035億8569万-2%-34.89
08/133433433433430%10035億8569万-2.28%-34.89
08/093433433433430%20035億8569万-2.28%-34.89
08/08345345343343-0.58%1,30035億8569万-2.28%-34.89
08/07346346345345-3.09%20036億660万-1.99%-35.09
08/06356356356356+3.79%20037億2159万+1.14%-36.21
08/033513513433430%2,00035億8569万-2.56%-34.89
08/02345345343343-0.58%3,10035億8569万-2.56%-34.89
07/313453453453450%50036億660万-1.99%-35.09
07/26350350345345-1.43%60036億660万-1.99%-35.09
07/24353353345350-0.85%2,30036億5887万-0.57%-35.6
07/233533533533530%10036億9023万+0.28%-35.91
07/20350353350353+0.86%80036億9023万+0.28%-35.91
07/19350350350350+0.86%10036億5887万-0.28%-35.6
07/17346347346347-3.34%4,40036億2751万-1.14%-35.3
07/11359359359359-0.28%10037億5295万+2.28%-36.52
07/10360360360360+2.27%10037億6341万+2.56%-36.62
07/09357357352352-1.4%30036億7977万+0.57%-35.81
07/05357357357357+0.28%20037億3204万+2%-36.32
07/04356356356356-0.56%40037億2159万+1.42%-36.21
07/03366366358358+1.99%2,70037億4250万+2.29%-36.42