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
2019
01/091,8591,9001,8501,872+0.92%12,000160億9716万-4.1%5.90.97
01/081,9011,9251,8281,855-2.62%46,700159億5098万-5.41%5.840.96
01/071,9251,9471,8921,905+1.33%44,800163億8092万-3.3%60.99
01/041,7871,8881,7801,880+0.7%43,700161億6595万-4.91%5.920.98
2018
12/281,8381,8881,8031,867-0.8%25,000160億5416万-5.94%5.880.97
12/271,7911,8941,7671,882+9.99%59,300161億8315万-5.71%5.930.98
12/261,6401,7391,6401,711+5.94%63,800147億1273万-14.79%5.390.89
12/251,6551,6731,5991,615-8.13%165,400138億8724万-20.4%5.090.84
12/211,8151,8151,6891,758-3.78%69,900151億1688万-14.29%5.540.91
12/201,8441,8611,8051,827-3.18%28,700157億1021万-11.65%5.760.95
12/191,8581,9171,8401,887+1.89%24,100162億2614万-9.37%5.940.98
12/181,9111,9201,8521,852-4.54%56,200159億2518万-11.68%5.830.96
12/171,9831,9831,9351,940-2.71%25,500166億8188万-8.14%6.111.01
12/142,0672,0671,9941,994-3.44%22,300171億4623万-5.5%6.281.04
12/132,0632,0762,0272,065+1.52%19,000177億5675万-1.9%6.511.07
12/122,0002,0661,9882,034+1.5%26,500174億9018万-2.91%6.411.06
12/112,0382,0511,9882,004-1.76%27,700172億3221万-3.98%6.311.04
12/102,0592,0642,0112,040-1.83%32,100175億4178万-1.88%6.431.06
12/072,1002,1112,0702,078-1.05%16,200178億6853万+0.39%6.551.08
12/062,1102,1352,0692,100-1.13%44,500180億5771万+2.04%6.621.09
12/052,0962,1312,0922,124-0.38%25,200182億6408万+3.86%6.691.1
12/042,1662,1762,1262,132-2.29%16,500183億3288万+5.02%6.721.11
12/032,1112,1822,0972,182+4.6%40,300187億6282万+8.67%6.871.13
11/302,1002,1382,0802,086-0.9%25,900179億3733万+5.04%6.571.08
11/292,1032,1262,0762,105+0.19%31,400181億70万+6.8%6.631.09
11/282,1182,1182,0912,101+0.57%14,400180億6631万+7.25%6.621.09
11/272,0992,1272,0892,089+0.77%30,100179億6312万+7.18%6.581.09
11/262,0782,1102,0572,073-0.24%29,200178億2554万+6.91%6.531.08
11/222,1222,1332,0392,078-2.99%71,700178億6853万+7.67%6.551.08
11/212,1552,1842,1152,142-2.37%51,700184億1886万+11.5%6.751.11
11/202,2112,2112,1502,194-0.9%16,000188億6601万+14.99%6.911.14
11/192,2032,2152,1252,214+1.19%41,100190億3799万+16.96%6.971.15
11/162,1902,2462,1692,188+1.3%70,000188億1441万+16.57%6.891.14
11/152,1342,2112,1002,160-1.1%70,500185億7364万+15.94%6.81.12
11/142,2362,2582,1482,184-3.41%103,500187億8002万+18.05%6.881.14
11/132,2452,2752,1782,261+1.76%141,700194億4214万+23.15%7.121.18
11/122,2082,2472,1102,222+17.69%224,400191億678万+22.16%71.16
11/091,8851,9051,8401,888+0.96%23,700162億3474万+4.71%5.950.98
11/081,8571,8701,8471,870+2.13%30,100160億7996万+3.77%5.890.97
11/071,8391,8501,8241,831-0.11%9,500157億4460万+1.67%5.770.95
11/061,8191,8571,8181,833+1.33%20,900157億6180万+1.66%5.770.95
11/051,7691,8161,7691,8090%16,000155億5543万+0.17%5.70.94
11/021,7731,8191,7361,809+2.2%21,200155億5543万+0.11%5.70.94
11/011,7701,7801,7371,770-0.95%21,200152億2007万-2.1%5.580.92
10/311,7501,8101,7501,787+2.47%21,800153億6625万-1.38%5.630.93
10/301,5771,7511,5771,744+9.69%36,300149億9650万-3.96%5.490.91
10/291,6391,6391,5591,590-2.63%46,400136億7227万-12.78%5.010.83
10/261,7351,7401,6071,633-3.77%31,400140億4202万-11.01%5.140.85
10/251,7621,7851,6861,697-6.66%47,700145億9235万-8.02%5.350.88
10/241,8381,8381,8131,818-1.14%21,300156億3282万-1.84%5.730.95
10/231,8511,8601,8261,839-0.65%8,200158億1339万-0.7%5.790.96
10/221,8301,8631,8211,851+0.65%8,300159億1658万0%5.830.96
10/191,8361,8411,8141,839-0.22%4,500158億1339万-0.59%5.790.96
10/181,8551,8551,8321,843+0.66%7,400158億4779万-0.38%5.810.96
10/171,8301,8391,8301,831+0.55%5,300157億4460万-1.03%5.770.95
10/161,8291,8331,8041,821+0.22%11,200156億5861万-1.51%5.740.95
10/151,8321,8441,8051,817-1.25%9,300156億2422万-1.73%5.720.94
10/121,7991,8401,7831,840+1.49%6,600158億2199万-0.54%5.80.96
10/111,7771,8201,7301,813-2.16%46,400155億8982万-2.05%5.710.94
10/101,8491,8581,8381,853+1.87%13,700159億3378万0%5.840.96
10/091,8361,8361,7881,819-1.09%17,400156億4142万-1.94%5.730.95
10/051,8321,8531,8221,839-0.54%12,600158億1339万-1.08%5.790.96
10/041,8361,8531,8351,849-0.22%7,400158億9938万-0.75%5.830.96
10/031,8801,8801,8291,853-1.7%12,600159億3378万-0.75%5.840.96
10/021,9021,9101,8771,885-0.89%6,900162億894万+0.86%5.940.98
10/011,8771,9351,8621,902+3.26%28,100163億5513万+1.77%5.990.99
09/281,8231,8561,8221,842+1.15%17,800158億3919万-1.55%5.80.96
09/271,8541,8541,8121,821-2.62%21,600156億5861万-2.72%5.740.95
09/261,8801,8991,8411,870-1.42%11,800160億7996万-0.16%5.890.97
09/251,9031,9091,8781,897-0.37%21,700163億1213万+1.55%5.980.99
09/211,8901,9041,8871,904+0.58%7,000163億7232万+2.26%60.99
09/201,8791,8941,8711,893+0.58%6,700162億7774万+1.94%5.960.98
09/191,8611,8881,8581,882+0.53%29,500161億8315万+1.57%5.930.98
09/181,8221,8721,8221,872+2.46%9,000160億9716万+1.24%5.90.97
09/141,8211,8311,8131,827+0.33%5,300157億1021万-0.44%5.760.95
09/131,7991,8351,7991,821+0.61%11,800156億5861万-0.11%5.740.95
09/121,8451,8461,8001,810-1.63%14,800155億6403万-0.17%5.70.94
09/111,8361,8471,8281,840+0.16%10,000158億2199万+2.11%5.80.96
09/101,8171,8371,8041,837+1.27%11,200157億9620万+2.68%5.790.96
09/071,8191,8251,7881,814-1.14%11,800155億9842万+2.14%5.710.94
09/061,8391,8391,7681,835-0.33%42,400157億7900万+3.97%5.780.95
09/051,8501,9001,8411,841-0.59%16,200158億3059万+5.02%5.80.96
09/041,8651,8841,8521,852-0.54%17,300159億2518万+6.38%5.830.96
09/031,9001,9071,8611,862-2.92%16,300160億1117万+7.75%5.870.97
08/311,9051,9241,9001,918+0.89%13,800164億9271万+11.84%6.041
08/301,9441,9591,9011,901-2.26%25,000163億4653万+11.82%5.990.99
08/291,9341,9451,9341,945+0.26%8,700167億2488万+15.36%6.131.01
08/281,9051,9421,8931,940+1.78%27,900166億8188万+16.17%6.111.01
08/271,8781,9061,8621,906+0.47%36,400163億8952万+15.24%60.99
08/241,9261,9261,8971,897-2.17%19,600163億1213万+15.74%5.980.99
08/231,9201,9581,9191,939+3.14%67,800166億7329万+19.4%6.111.01
08/221,8201,8801,8111,880+2.23%24,700161億6595万+16.92%5.920.98
08/211,7481,8401,7451,839+4.49%44,700158億1339万+15.3%5.790.96
08/201,7301,7661,7301,760+1.73%15,000151億3408万+11.18%5.540.92
08/171,7511,7661,7051,730-2.54%62,000148億7611万+9.91%5.450.9
08/161,7891,8081,7621,775-1.77%23,100152億6306万+13.2%5.590.92
08/151,8061,8231,7501,807+1.57%75,000155億3823万+15.83%5.690.94
08/141,7521,7931,6901,779+17.66%199,500152億9746万+14.7%5.60.93
08/131,5051,5391,5051,512-1.24%27,500130億155万-1.95%4.760.79
08/101,5371,5471,5271,531-2.05%16,600131億6493万-0.78%4.820.8