株価チャート

2018/09/20～2019/02/20

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
02/202,3682,3892,3092,319-1.49%325,9001325億4192万+9.7%8.880.31
02/192,3392,3822,3392,354-0.21%275,3001345億4234万+11.88%9.010.32
02/182,3102,3692,3002,359+4.94%508,2001348億2811万+12.82%9.030.32
02/152,2452,2982,2382,248+0.72%285,8001284億8393万+8.13%8.610.31
02/142,2382,2612,1832,232+1.45%432,5001275億6946万+7.83%8.540.3
02/132,1222,2652,1122,200+6.18%819,5001257億4050万+6.69%8.420.3
02/122,0402,1212,0152,072+3.6%614,2001184億2469万+0.83%7.930.28
02/082,0302,0421,9882,000-3.47%268,3001143億955万-2.53%7.660.27
02/072,0982,1092,0452,072-1.15%185,1001184億2469万+1.02%7.930.28
02/062,1152,1252,0882,096-0.85%134,6001197億9641万+2.44%8.020.28
02/052,0992,1192,0732,114+0.33%208,0001208億2519万+3.78%8.090.29
02/042,1142,1402,0842,107+1.94%173,4001204億2511万+3.95%8.070.29
02/012,0402,0902,0342,067+1.32%235,6001181億3892万+2.28%7.910.28
01/312,0362,0772,0192,040+2.2%288,2001165億9574万+1.09%7.810.28
01/302,0302,0481,9961,996-0.65%280,3001140億8093万-1.14%7.640.27
01/291,9912,0231,9872,009-1.57%236,2001148億2394万-0.79%7.690.27
01/282,0602,0792,0352,041-1.21%221,7001166億5289万+0.39%7.810.28
01/252,0812,1092,0582,066-0.34%241,3001180億8176万+1.18%7.910.28
01/242,0222,0762,0172,073+0.05%137,3001184億8185万+1.02%7.940.28
01/232,0552,1052,0462,072-1.57%185,0001184億2469万+0.63%7.930.28
01/222,1212,1532,0922,105-0.33%211,2001203億1080万+1.94%8.060.29
01/212,0982,1292,0922,112+3.02%180,3001207億1088万+1.64%8.080.29
01/182,0392,0752,0322,050+0.94%150,2001171億6729万-1.68%7.850.28
01/172,0252,0472,0192,031+0.35%209,2001160億8135万-3.19%7.770.28
01/162,1142,1352,0092,024-1.94%212,2001156億8126万-4.21%7.750.27
01/151,9922,0761,9852,064+1.47%221,7001179億6745万-2.96%7.90.28
01/112,0522,0532,0082,034-0.29%156,8001162億5281万-5%7.790.28
01/102,0742,0882,0242,040+0.39%175,3001165億9574万-5.29%7.810.28
01/092,0522,0632,0072,032-0.59%237,1001161億3850万-6.14%7.780.28
01/082,0642,0972,0412,044+0.99%265,4001168億2436万-5.98%7.820.28
01/072,0582,0812,0152,024+2.33%237,0001156億8126万-7.33%7.750.27
01/041,9571,9801,9191,978+0.3%278,9001130億5214万-9.76%7.570.27
2018
12/281,9511,9881,9311,972+0.05%195,8001127億921万-10.57%7.550.27
12/272,0052,0091,9231,971+6.08%269,5001126億5206万-11.18%7.540.27
12/261,8701,8941,8331,858+0.27%186,9001061億9357万-16.79%7.110.25
12/251,8061,8641,7751,853-5.36%368,8001059億779万-17.83%7.090.25
12/211,9701,9931,9371,958-1.9%427,7001119億905万-14.01%7.50.27
12/202,0412,0871,9851,996-3.11%408,6001140億8093万-12.88%7.640.27
12/192,1022,1112,0342,060-4.98%443,1001177億3883万-10.55%7.890.28
12/182,1382,1752,1132,168-1.63%331,5001239億1155万-6.35%8.30.29
12/172,2422,2522,2022,204-2.86%228,8001259億6912万-5.2%8.440.3
12/142,3282,3422,2642,269-1.39%276,0001296億8418万-2.74%8.690.31
12/132,2672,3062,2512,301+2.22%234,8001315億1313万-1.75%8.810.31
12/122,2722,2792,2272,251+0.72%296,2001286億5540万-4.05%8.620.31
12/112,3362,3512,2052,235-7.34%549,1001277億4092万-5.14%8.560.3
12/102,3292,4442,3292,412+4.6%544,3001378億5731万+2.07%9.230.33
12/072,3272,3292,2802,306-2.16%333,3001317億9891万-2.41%8.830.31
12/062,3892,4142,3332,357-1.96%163,2001347億1380万-0.38%9.020.32
12/052,3442,4142,3252,404+0.71%200,4001374億8万+1.56%9.20.33
12/042,4442,4562,3842,387-1.36%156,9001364億2845万+0.93%9.140.32
12/032,3722,4332,3542,420+2.8%206,8001383億1455万+2.33%9.260.33
11/302,3402,3732,3332,354+2.26%273,9001345億4234万-0.34%9.010.32
11/292,2902,3262,2802,302+1.14%198,9001315億7029万-2.54%8.810.31
11/282,2732,2912,2592,276+0.13%149,0001300億8427万-3.8%8.710.31
11/272,2782,3112,2542,273+1.65%219,9001299億1280万-4.25%8.70.31
11/262,2482,2802,1972,236-2.7%503,7001277億9807万-6.17%8.560.3
11/222,3582,3622,2802,298-0.73%276,0001313億4167万-4.01%8.80.31
11/212,2502,3252,2502,315-0.98%337,3001323億1330万-3.66%8.860.31
11/202,3612,3752,3312,338-2.79%309,3001336億2786万-3.15%8.950.32
11/192,4272,4442,3882,405+0.54%310,5001374億5723万-0.7%9.210.33
11/162,3522,4112,3332,392+3.37%362,4001367億1422万-1.32%9.160.32
11/152,3162,3312,2922,314+0.65%392,5001322億5615万-4.58%8.860.31
11/142,3002,3202,2362,299-2.13%455,5001313億9883万-5.51%8.80.31
11/132,3622,3892,3152,349-3.73%537,4001342億5656万-3.97%8.990.32
11/122,4002,4462,3802,440+2.39%427,1001394億5765万-0.57%9.340.33
11/092,4882,5232,3572,383-5.17%505,7001361億9983万-3.33%9.120.32
11/082,4472,5302,4302,513+4.84%240,4001436億2995万+1.41%9.620.34
11/072,4632,4752,3872,397-3.93%280,8001369億9999万-3.5%9.180.33
11/062,4682,5452,4262,495+3.18%335,0001426億116万+0.04%9.550.34
11/052,3882,4382,3712,418+0.21%147,9001382億24万-3.28%9.260.33
11/022,3582,4272,3302,413+1.9%312,3001379億1447万-3.75%9.240.33
11/012,4002,4092,3342,368-0.96%283,1001353億4250万-5.84%9.060.32
10/312,4002,4092,3472,391+1.49%260,7001366億5706万-5.42%9.150.32
10/302,3502,3832,3322,356-0.72%530,8001346億5665万-7.1%9.020.32
10/292,4072,4322,3672,373+0.59%212,7001356億2828万-6.76%9.080.32
10/262,3712,3932,3252,359+0.98%231,1001348億2811万-7.53%9.030.32
10/252,3622,3832,3312,336-3.51%231,9001335億1355万-8.64%8.940.32
10/242,4212,4272,3922,421-1.86%231,6001383億7171万-5.58%9.270.33
10/232,4562,4852,4372,467-1.52%180,0001410億83万-3.82%9.440.33
10/222,4852,5192,4752,505-0.04%174,7001431億7271万-2.26%9.590.34
10/192,5012,5292,4862,506-0.95%164,7001432億2986万-1.99%9.590.34
10/182,5632,5802,5232,530-2.01%298,3001446億158万-0.78%9.680.34
10/172,5672,5942,5382,582+2.1%273,2001475億7363万+1.57%9.880.35
10/162,4892,5512,4722,529+2.97%276,7001445億4442万-0.04%9.680.34
10/152,4402,4732,4262,456+1.07%238,0001403億7212万-2.58%9.40.33
10/122,4302,4442,3722,430-2.76%588,9001388億8610万-3.42%9.30.33
10/112,5002,5372,4782,499-5.05%286,3001428億2978万-0.56%9.570.34
10/102,5932,6522,5782,632+3.38%325,6001504億3137万+4.94%10.080.36
10/092,6152,6342,5202,546-6.22%439,1001455億1605万+1.96%9.750.35
10/052,6692,7492,6682,715-0.15%307,5001551億7521万+9.08%10.390.37
10/042,7002,7302,7002,719+2.72%353,4001554億383万+9.9%10.410.37
10/032,6802,7072,6472,647-0.53%226,6001512億8869万+7.65%10.130.36
10/022,6792,7162,6452,661+1.03%309,2001520億8885万+8.75%10.190.36
10/012,6012,6572,5992,634+1.07%189,0001505億4567万+8.26%10.080.36
09/282,6382,6642,5982,606-0.5%280,5001489億4534万+7.6%9.980.35
09/272,6302,6452,5982,619-1.95%303,9001496億8835万+8.63%10.030.36
09/262,6282,6782,6172,671+2.49%330,7001526億6040万+11.29%10.220.36
09/252,5922,6472,5602,606+1.48%461,2001489億4534万+9.22%9.980.35
09/212,5282,5842,5252,568+1.95%302,2001467億7346万+8.04%9.830.35
09/202,5602,5672,4932,519-0.55%358,7001439億7288万+6.33%9.640.34