株価チャート

2018/09/11~2019/02/12

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
02/129151,039872872-6.24%116,50036億4408万+3.69%26.92.14
02/089691,200885930-15.76%463,30038億8647万+10.71%28.692.29
02/071,1041,1041,1041,104+15.72%10,20046億1361万+32.22%34.052.71
02/06840954836954+18.66%107,30039億8676万+15.78%29.432.34
02/05807812799804-0.37%10,10033億5991万-1.95%24.81.98
02/04808819805807-0.74%4,90033億7245万-1.71%24.891.98
02/01805825805813+0.87%5,10033億9752万-1.09%25.082
01/31809814802806-0.37%5,50033億6827万-2.42%24.861.98
01/30839839806809-3.11%5,30033億8081万-2.88%24.951.99
01/29815835803835+2.33%8,80034億8946万-0.95%25.762.05
01/28802825802816+2%5,60034億1006万-3.77%25.172.01
01/25806811797800-0.99%7,10033億4320万-6.98%24.681.97
01/24800814800808-0.25%3,80033億7663万-7.87%24.921.99
01/23794810790810+1.38%8,20033億8499万-10.1%24.991.99
01/22834834792799-2.56%12,70033億3902万-13.9%24.651.96
01/21841864820820-3.3%7,00034億2678万-13.23%25.292.02
01/18819868819848+2.17%18,80035億4379万-13.11%26.162.08
01/17795848792830+4.93%18,00034億6857万-16.83%25.62.04
01/16813818791791-2.71%8,00033億558万-21.53%24.41.94
01/15791820791813+1.88%8,70033億9752万-19.74%25.082
01/11809811793798-2.8%18,40033億3484万-21.15%24.621.96
01/10836836811821-1.56%8,80034億3095万-19.11%25.322.02
01/09834846827834-1.3%15,00034億8528万-17.51%25.732.05
01/08858867836845-0.24%18,70035億3125万-16%26.062.08
01/07837895827847-0.47%21,60035億3961万-15.47%26.132.08
01/04799854785851+4.93%25,50035億5632万-14.73%26.252.09
2018
12/28855855809811-3.45%24,70033億8916万-18.25%25.021.99
12/27905905836840-0.71%34,60035億1036万-14.98%25.912.06
12/26804935784846+3.3%65,40035億3543万-13.85%26.12.08
12/25777881775819-2.85%58,10034億2260万-16.09%25.262.01
12/21909909791843-8.17%59,20035億2289万-13.27%262.07
12/209951,035898918-5.46%64,20038億3632万-4.97%28.322.26
12/199761,049971971-7.61%66,20040億5780万+1.46%29.952.39
12/189811,0909231,051+7.24%170,60043億9212万+11.1%32.422.58
12/171,0801,090974980-11.15%108,10040億9542万+5.15%30.232.41
12/141,2001,2221,0741,103-11.05%150,00046億943万+19.76%34.022.71
12/131,3041,3391,2041,240-10.53%115,60051億8196万+37.02%38.253.05
12/121,6001,6001,2801,386-7.41%322,90057億9209万+56.79%42.753.41
12/111,2311,5201,2291,497+21.81%414,50062億5596万+74.88%46.183.68
12/101,3301,5701,2291,229-23.19%502,20051億3599万+49.15%37.913.02
12/071,4411,6471,4151,600+15.86%947,00066億8640万+99.5%49.353.93
12/061,2311,3811,2151,381+27.75%488,30057億7119万+80.29%42.63.39
12/059161,0818811,081+16.11%100,50045億1749万+46.28%33.342.66
12/04782931782931+19.21%118,20038億9064万+28.59%28.722.29
12/03875915771781-10.02%87,60032億6379万+9.23%24.091.92
11/30793868778868+20.89%73,80036億2737万+21.91%26.772.13
11/29721725718718-0.42%2,00030億52万+1.84%22.151.76
11/28725744720721-0.55%3,50030億1305万+2.27%22.241.77
11/27762773710725-4.23%12,10030億2977万+2.98%22.361.78
11/26713851713757+7.99%64,70031億6350万+7.68%23.351.86
11/22710710701701-0.43%2,30029億2947万0%21.621.72
11/21695704695704+0.14%1,40029億4201万+0.43%21.721.73
11/20704704703703+0.43%1,20029億3783万+0.14%21.681.73
11/197037037007000%20029億2530万-0.28%21.591.72
11/167147147007000%4,20029億2530万-0.43%21.591.72
11/157007006967000%90029億2530万-0.43%21.591.72
11/147007007007000%10029億2530万-0.43%21.591.72
11/13706706700700-0.85%1,00029億2530万-0.57%21.591.72
11/12707707706706+0.14%1,10029億5037万+0.28%21.781.74
11/09705705705705+0.71%30029億4619万+0.14%21.751.73
11/08700705700700+0.29%1,40029億2530万-0.57%21.591.72
11/07699704695698+0.43%60029億1694万-0.99%21.531.72
11/06695695695695+0.72%40029億440万-1.42%21.441.71
11/05691691690690-0.72%2,00028億8351万-2.27%21.281.7
11/02699699695695-0.57%80029億440万-1.7%21.441.71
11/01700700699699-0.71%50029億2112万-1.13%21.561.72
10/31702704702704+0.72%50029億4201万-0.56%21.721.73
10/30699707699699+0.14%40029億2112万-1.27%21.561.72
10/29705705697698-0.99%3,10029億1694万-1.55%21.531.72
10/26700714700705+0.57%3,60029億4619万-0.56%21.751.73
10/25709709701701-1.13%1,10029億2947万-1.13%21.621.72
10/247097097097090%20029億6291万-0.14%21.871.74
10/23709709709709+1%10029億6291万-0.14%21.871.74
10/22701702701702-0.14%40029億3365万-0.99%21.651.73
10/19703703703703-0.99%10029億3783万-0.85%21.681.73
10/18710710710710-0.14%50029億6709万0%21.91.75
10/177127127117110%1,00029億7126万+0.14%21.931.75
10/16719719711711-1.11%2,00029億7126万+0.14%21.931.75
10/15720720712719+0.28%1,30030億470万+1.27%22.181.77
10/12698717698717+2.43%1,10029億9634万+1.13%22.121.76
10/11705719700700-2.1%3,70029億2530万-1.27%21.591.72
10/10710715710715+0.99%1,00029億8798万+0.85%22.051.76
10/09715715701708+1.14%1,00029億5873万0%21.841.74
10/05700707700700-0.43%8,60029億2530万-1.13%21.591.72
10/04706710703703-1.26%3,90029億3783万-0.71%21.681.73
10/03710712705712+0.28%2,50029億7544万+0.42%21.961.75
10/02715715709710-0.7%1,90029億6709万+0.14%21.91.75
10/01714715714715+0.7%50029億8798万+0.85%22.051.76
09/28709712709710+0.28%1,20029億6709万+0.28%21.91.75
09/27707708707708-0.28%50029億5873万-0.14%21.841.74
09/26717717705710-0.98%1,30029億6709万+0.28%21.91.75
09/25711729711717+0.99%70029億9634万+1.27%22.121.76
09/21710712710710-0.28%1,10029億6709万+0.28%21.91.75
09/20707712707712+0.71%40029億7544万+0.42%21.961.75
09/19713713707707-1.12%90029億5455万-0.28%21.811.74
09/18734734715715+1.56%1,50029億8798万+0.85%22.051.76
09/14704719704704+0.14%2,10029億4201万-0.71%21.721.73
09/13707707703703-0.57%60029億3783万-0.99%21.681.73
09/12706707706707-1.81%30029億5455万-0.56%21.811.74
09/11727727710720+0.56%1,30030億888万+1.12%22.211.77