株価チャート

2018/08/27～2019/01/25

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
01/251,7241,7741,6811,768+2.91%19,100215億9635万+6.12%5.110.62
01/241,7221,7251,7181,718-0.23%2,500209億8559万+3.56%4.970.6
01/231,7181,7221,7021,722+0.41%3,300210億3445万+3.99%4.980.6
01/221,7101,7161,7001,715+0.29%3,000209億4895万+3.88%4.960.6
01/211,7001,7221,6931,710+1%5,200208億8787万+3.89%4.940.6
01/181,7021,7191,6931,693-1.57%3,200206億8021万+3.11%4.890.59
01/171,7201,7201,6821,720+0.76%5,700210億1002万+4.75%4.970.6
01/161,7171,7211,6411,707-0.58%7,300208億5123万+4.02%4.930.59
01/151,6971,7191,6971,717-0.17%4,200209億7338万+4.76%4.960.6
01/111,7201,7201,6971,720+1.24%7,300210億1002万+5.39%4.970.6
01/101,7081,7081,6801,699-0.99%1,300207億5350万+4.81%4.910.59
01/091,6781,7171,6771,716-0.12%2,500209億6116万+6.52%4.960.6
01/081,7141,7211,7001,718+0.23%2,200209億8559万+7.44%4.970.6
01/071,7191,7191,6721,714+0.47%4,500209億3673万+8%4.950.6
01/041,6841,7061,6441,706+4.34%7,700208億3901万+8.32%4.930.59
2018
12/281,6101,6351,6061,635+1.55%6,100199億7174万+4.54%4.730.57
12/271,5881,6281,5331,610+4.75%2,600196億6636万+3.54%4.650.56
12/261,5171,5501,5001,537+1.18%1,700187億7465万-0.65%4.440.54
12/251,6001,6001,4691,519-5.71%7,800185億5478万-1.49%4.390.53
12/211,4731,6481,4541,611+1.64%11,500196億7857万+4.75%4.660.56
12/201,6011,6011,5241,585-2.1%8,400193億6098万+3.53%4.580.55
12/191,5931,6191,5491,619+0.81%3,700197億7629万+6.16%4.680.56
12/181,5851,6391,5361,606+1.32%5,200196億1750万+5.87%4.640.56
12/171,5931,5941,5361,585-0.5%6,200193億6098万+4.9%4.580.55
12/141,5901,5991,5521,593-0.75%2,400194億5870万+5.78%4.60.55
12/131,6361,7001,5721,605-1.71%11,100196億528万+7%4.640.56
12/121,5761,6351,5761,633+1.94%10,400199億4731万+9.3%4.720.57
12/111,6401,6401,5851,602+0.13%8,500195億6864万+7.81%4.630.56
12/101,6291,6291,5511,600+0.06%6,000195億4421万+8.18%4.630.56
12/071,6801,6801,5961,599-5.27%4,900195億3199万+8.7%4.620.56
12/061,7041,7091,6051,688-1.23%18,900206億1914万+15.3%4.880.59
12/051,6451,7101,5501,709+3.83%29,800208億7566万+17.54%4.940.6
12/041,6101,7181,5951,646+5.85%74,700201億610万+14.15%4.760.57
12/031,4491,7431,4491,555+7.76%70,800189億9453万+8.59%4.50.54
11/301,4291,4441,4291,443+0.98%2,800176億2643万+1.12%4.170.5
11/291,4091,4321,4091,4290%900174億5542万+0.21%4.130.5
11/281,4011,4321,3921,429+1.56%5,900174億5542万+0.14%4.130.5
11/271,4301,4321,4031,407-1.68%2,900171億8669万-1.47%4.070.49
11/261,4081,4321,4081,431+1.35%1,200174億7985万+0.07%4.140.5
11/221,4321,4321,4021,412-0.98%1,200172億4776万-1.33%4.080.49
11/211,3901,4281,3901,426+1.93%2,700174億1877万-0.56%4.120.5
11/201,3921,3991,3611,399-1.13%7,900170億8896万-2.58%4.040.49
11/191,4071,4321,3851,415-1.05%6,300172億8441万-1.67%4.090.49
11/161,4151,4301,4151,430-0.14%500174億6763万-0.56%4.130.5
11/151,4311,4321,4161,432+0.07%1,000174億9206万-0.56%4.140.5
11/141,4321,4321,4021,431-0.07%1,300174億7985万-0.56%4.140.5
11/131,4341,4481,4311,432-1.58%15,200174億9206万-0.49%4.140.5
11/121,4441,4601,4351,455-0.14%8,700177億7301万+1.11%4.210.51
11/091,4471,4581,4471,457+0.69%800177億9744万+1.25%4.210.51
11/081,4211,4471,4211,447+0.49%300176億7529万+0.42%4.180.5
11/071,4181,4401,4161,440-0.55%1,400175億8979万-0.21%4.160.5
11/061,4061,4491,4061,448+2.62%1,400176億8751万+0.14%4.190.5
11/051,3841,4611,3841,411+0.79%7,600172億3555万-2.62%4.080.49
11/021,3971,4571,3971,400-1.89%25,400171億118万-3.65%4.050.49
11/011,4271,4271,4271,4270%1,900174億3099万-1.99%4.130.5
10/311,4101,4271,4101,427+1.28%1,300174億3099万-2.13%4.130.5
10/301,4101,4101,3711,409-0.49%2,100172億1112万-3.63%4.070.49
10/291,3911,4181,3911,416-0.42%500172億9662万-3.41%4.090.49
10/261,4001,4221,4001,422+0.64%200173億6991万-3.13%4.110.5
10/251,4281,4281,3761,413-2.62%5,800172億5998万-3.94%4.080.49
10/241,4221,4521,4221,4510%1,600177億2415万-1.56%4.190.51
10/231,4701,4731,4211,451-1.29%2,700177億2415万-1.63%4.190.51
10/221,4501,4701,4501,470+0.27%900179億5624万-0.41%4.250.51
10/191,4401,4661,4401,466-0.27%600179億738万-0.68%4.240.51
10/181,4551,4701,4551,470-0.34%2,200179億5624万-0.41%4.250.51
10/171,4501,4751,4501,4750%2,000180億1731万-0.14%4.260.51
10/161,4051,4951,4051,475+5.21%500180億1731万-0.14%4.260.51
10/151,4441,4441,4021,402-4.37%800171億2561万-5.14%4.050.49
10/121,4401,4661,4401,466+3.97%300179億738万-1.01%4.240.51
10/111,4091,4101,4001,410-1.05%2,100172億2333万-4.79%4.080.49
10/101,4061,4321,4061,425-0.56%1,100174億656万-3.91%4.120.5
10/091,4751,4751,4321,433-2.91%800175億428万-3.44%4.140.5
10/051,4681,4761,4681,476-1.47%400180億2953万-0.54%4.270.51
10/041,5191,5191,4981,498-0.47%5,800182億9826万+1.08%4.330.52
10/031,5101,5101,5051,505-0.33%2,700183億8377万+1.69%4.350.52
10/021,5081,5191,4781,510+0.13%2,800184億4484万+2.17%4.360.53
10/011,5191,5191,5081,5080%600184億2041万+2.24%4.360.53
09/281,4901,5081,4871,508+1.41%12,700184億2041万+2.31%4.360.53
09/271,5001,5001,4871,4870%7,400181億6390万+1.02%4.30.52
09/261,5031,5411,4801,487-2.04%13,700181億6390万+1.09%4.30.52
09/251,5151,5201,4911,518+0.86%13,900185億4257万+3.27%4.390.53
09/211,4961,5051,4911,505+2.31%6,000183億8377万+2.66%4.350.52
09/201,5001,5001,4711,471-1.61%4,000179億6845万+0.55%4.250.51
09/191,4921,5011,4861,495+0.2%6,700182億6162万+2.47%4.320.52
09/181,4651,4921,4651,492+1.43%6,800182億2497万+2.47%4.310.52
09/141,4761,4761,4581,471-0.47%900179億6845万+1.24%4.250.51
09/131,4651,4941,4641,478+0.48%1,800180億5396万+1.86%4.270.51
09/121,4711,4711,4711,471-0.27%100179億6845万+1.45%4.250.51
09/111,4751,4751,4751,475-0.81%1,700180億1731万+1.79%4.260.51
09/101,4871,4871,4871,487+0.81%200181億6390万+2.62%4.30.52
09/071,4851,4871,4701,475-1.14%10,200180億1731万+1.79%4.260.51
09/061,4901,4921,4751,492+1.15%8,800182億2497万+2.97%4.310.52
09/051,4651,4831,4651,475+0.61%2,500180億1731万+1.79%4.260.51
09/041,4601,4741,4501,466+0.41%8,700179億738万+1.1%4.240.51
09/031,4771,4771,4221,460+0.9%6,700178億3409万+0.62%4.220.51
08/311,4471,4471,4471,4470%1,400176億7529万-0.34%4.180.5
08/301,4201,4551,4201,447+1.12%1,800176億7529万-0.41%4.180.5
08/291,4361,4421,4141,431-1.04%4,000174億7985万-1.51%4.140.5
08/281,4401,4491,4401,446-0.75%4,500176億6308万-0.62%4.180.5
08/271,4591,4591,4461,457+1.53%600177億9744万+0.07%4.210.51