株価チャート

2018/10/01～2019/02/28

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
02/28225226221222+0.45%26,70044億4233万+0.91%-1.09
02/27221222219221+0.45%15,50044億2232万0%-1.09
02/26225226219220-2.22%33,50044億231万-0.45%-1.08
02/25224227223225+0.45%122,40045億236万+1.81%-1.11
02/222242252212240%22,10044億8235万+0.9%-1.1
02/21225226223224-0.44%11,10044億8235万+0.9%-1.1
02/20225226222225+0.9%15,90045億236万+1.35%-1.11
02/19224225221223-0.89%23,80044億6234万+1.36%-1.1
02/18224228223225+0.9%25,50045億236万+2.74%-1.11
02/15223230216223-0.89%58,50044億6234万+2.76%-1.1
02/14229230221225-1.32%26,30045億236万+4.65%-1.11
02/13228229225228+0.88%55,40045億6240万+7.04%-1.12
02/12220226220226+2.73%26,60045億2237万+7.11%-1.11
02/08218224217220-0.45%34,60044億231万+5.26%-1.08
02/07220225217221+1.38%36,40044億2232万+6.76%-1.09
02/06215219214218+1.87%31,70043億6229万+6.86%-1.07
02/052132172122140%19,70042億8225万+6.47%-1.05
02/04214216212214+0.47%13,00042億8225万+7.54%-1.05
02/01215216209213-1.39%45,70042億6224万+8.12%-1.05
01/31217220216216-1.82%27,70043億2227万+10.77%-1.06
01/30218234210220+3.29%194,80044億231万+13.4%-1.08
01/29213215208213+0.47%27,50042億6224万+10.94%-1.05
01/28215216210212-1.85%41,90042億4223万+10.42%-1.04
01/25228229208216-2.7%129,30043億2227万+12.5%-1.06
01/24227228220222-3.06%39,30044億4233万+15.63%-1.09
01/23229234226229+0.44%30,90045億8241万+19.27%-1.13
01/22224230223228-0.44%65,40045億6240万+19.37%-1.12
01/21240253227229-6.53%235,40045億8241万+20.53%-1.13
01/18228245221245+8.41%175,00049億257万+29.63%-1.2
01/17205226205226+8.13%196,60045億2237万+20.21%-1.11
01/16202220195209+8.85%281,40041億8220万+11.17%-1.03
01/15183196176192+4.92%124,40038億4202万+2.13%-0.94
01/11182183180183+1.67%44,30036億6192万-3.68%-0.9
01/10180181178180+1.69%29,90036億189万-5.76%-0.88
01/09178183177177-1.67%27,30035億4186万-8.29%-0.87
01/08171182170180+3.45%60,70036億189万-7.69%-0.88
01/07177177171174+3.57%17,60034億8183万-11.68%-0.86
01/04162168161168+1.82%12,20033億6176万-15.15%-0.83
2018
12/28164165160165+1.85%41,60033億173万-17.5%-0.81
12/27157163156162+8%30,00032億4170万-19.8%-0.8
12/26148153148150+4.17%59,60030億157万-26.83%-0.74
12/25162162142144-12.2%157,20028億8151万-30.77%-0.71
12/21162174153164-2.38%137,50032億8172万-22.27%-0.81
12/20182190165168-8.2%76,80033億6176万-21.13%-0.83
12/19186189183183-5.18%84,30036億6192万-14.88%-0.9
12/18200201192193-5.85%65,30038億6203万-11.06%-0.95
12/17208210205205-3.3%26,50041億215万-5.96%-1.01
12/14214214209212-0.93%22,10042億4223万-3.64%-1.04
12/13212214210214+0.94%22,30042億8225万-3.17%-1.05
12/12207212206212+1.92%30,30042億4223万-4.07%-1.04
12/11209212206208-0.95%24,20041億6219万-6.31%-1.02
12/10211214209210-0.94%21,40042億221万-5.41%-1.03
12/07212214211212-1.4%37,30042億4223万-4.93%-1.04
12/06216217212215-0.46%51,90043億226万-4.02%-1.06
12/05222222216216-2.7%42,70043億2227万-3.57%-1.06
12/04225225222222-0.45%26,30044億4233万-0.89%-1.09
12/03227229223223-1.33%21,60044億6234万-0.45%-1.1
11/30227227223226+1.8%21,80045億2237万+0.89%-1.11
11/29223224220222-0.45%19,30044億4233万-0.45%-1.09
11/28227227221223-0.45%17,90044億6234万-0.45%-1.1
11/27224227222224+1.36%25,50044億8235万0%-1.1
11/26222232218221+2.31%97,00044億2232万-1.34%-1.09
11/22213216213216+1.41%16,10043億2227万-3.57%-1.06
11/21221223211213-4.05%54,00042億6224万-5.33%-1.05
11/20228228222222-2.63%8,90044億4233万-1.33%-1.09
11/19221228221228+1.79%12,00045億6240万+1.33%-1.12
11/16223224222224+1.36%1,80044億8235万-0.44%-1.1
11/15222222219221+0.45%10,60044億2232万-2.21%-1.09
11/14222224220220-1.35%8,60044億231万-2.65%-1.08
11/13225226221223-2.62%22,70044億6234万-1.76%-1.1
11/12227234227229-1.29%21,00045億8241万+0.44%-1.13
11/09233236232232-2.11%33,00046億4244万+1.31%-1.14
11/082372422312370%81,80047億4249万+3.04%-1.16
11/07230255230237+6.76%1,189,30047億4249万+3.04%-1.16
11/06224224220222-0.89%9,60044億4233万-3.9%-1.09
11/05225225223224-0.44%3,60044億8235万-3.45%-1.1
11/022262272232250%8,70045億236万-3.85%-1.11
11/01218225218225+2.27%36,40045億236万-4.26%-1.11
10/31216222216220+1.38%16,20044億231万-6.78%-1.08
10/30217218213217+0.46%12,60043億4228万-8.44%-1.07
10/29218220215216-2.7%23,30043億2227万-9.24%-1.06
10/26222222217222+2.3%30,10044億4233万-7.5%-1.09
10/25237237212217-6.06%114,70043億4228万-9.96%-1.07
10/24228231227231+1.76%16,00046億2243万-4.55%-1.14
10/23227229225227-0.87%21,80045億4239万-6.58%-1.12
10/22234234225229-1.29%31,70045億8241万-5.76%-1.13
10/19231233227232-0.85%20,70046億4244万-4.92%-1.14
10/18225234225234+5.41%47,30046億8246万-4.49%-1.15
10/172242252222220%26,30044億4233万-9.76%-1.09
10/16226226219222-2.2%50,30044億4233万-10.12%-1.09
10/15224227222227-0.87%25,80045億4239万-8.47%-1.12
10/12225232223229-1.29%84,60045億8241万-8.03%-1.13
10/11230236230232-5.31%64,30046億4244万-7.2%-1.14
10/10244246242245+0.82%18,20049億257万-2%-1.2
10/09252252238243-3.95%72,80048億6255万-3.19%-1.19
10/052532542522530%3,50050億6266万+0.8%-1.24
10/042532552512530%13,70050億6266万+0.8%-1.24
10/03258259252253-1.94%47,40050億6266万+0.8%-1.24
10/02256259254258+0.78%38,90051億6271万+2.79%-1.27
10/01254257253256+1.19%9,20051億2269万+1.99%-1.26