株価チャート

2018/09/27~2019/02/27

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
02/271,1231,1291,1211,129+1.16%2,400144億2862万+3.77%9.070.99
02/261,1201,1201,1111,116+0.45%1,100142億6248万+2.76%8.960.98
02/251,1091,1181,1091,111-0.71%1,300141億9858万+2.49%8.920.98
02/221,1181,1201,0851,119+0.09%3,500143億82万+3.42%8.990.99
02/211,1101,1221,1091,118+0.72%900142億8804万+3.52%8.980.98
02/201,1101,1171,1101,1100%2,600141億8580万+3.06%8.910.98
02/191,1091,1101,1071,110+0.18%1,300141億8580万+3.26%8.910.98
02/181,0991,1101,0991,108+1.09%2,100141億6024万+3.36%8.90.98
02/151,0891,0961,0731,096+0.64%2,800140億688万+2.53%8.80.97
02/141,0821,0891,0821,089+0.65%2,000139億1742万+2.16%8.750.96
02/131,0801,0821,0741,082+0.28%500138億2796万+1.79%8.690.95
02/121,0661,0791,0661,079+0.28%1,900137億8962万+1.79%8.670.95
02/081,0731,0791,0731,076+0.28%800137億5128万+1.7%8.640.95
02/071,0791,0791,0641,0730%1,600137億1294万+1.71%8.620.95
02/061,0751,0751,0601,073+0.56%2,300137億1294万+2.29%8.620.95
02/051,0671,0671,0651,0670%800136億3626万+2.2%8.570.94
02/041,0671,0671,0621,0670%1,400136億3626万+2.5%8.570.94
02/011,0701,0701,0541,067-0.84%4,300136億3626万+2.69%8.570.94
01/301,0761,0761,0661,0760%1,700137億5128万+3.66%8.640.95
01/291,0701,0761,0691,076+0.37%1,000137億5128万+3.66%8.640.95
01/281,0771,0771,0721,072-0.19%1,900137億16万+3.28%8.610.94
01/251,0731,0741,0681,074+0.09%1,500137億2572万+3.47%8.630.95
01/241,0741,0741,0701,073+0.28%700137億1294万+3.37%8.620.95
01/231,0601,0751,0601,070+0.28%1,600136億7460万+2.98%8.590.94
01/221,0721,0751,0671,067-0.65%400136億3626万+2.6%8.570.94
01/211,0701,0751,0701,074+0.66%8,600137億2572万+3.07%8.630.95
01/181,0691,0731,0651,067-0.37%4,900136億3626万+2.2%8.570.94
01/171,0721,0721,0701,071+0.56%1,100136億8738万+2.29%8.60.94
01/161,0651,0681,0651,065+0.95%500136億1070万+1.53%8.550.94
01/151,0501,0551,0501,055+0.76%1,300134億8290万+0.29%8.470.93
01/111,0421,0481,0421,047+1.16%1,600133億8066万-0.76%8.410.92
01/101,0401,0401,0351,035+0.19%1,400132億2730万-2.17%8.310.91
01/091,0251,0331,0221,033+0.78%600132億174万-2.64%8.30.91
01/081,0361,0361,0221,025+0.49%1,000130億9950万-3.67%8.230.9
01/071,0121,0201,0091,020+0.99%4,800130億3560万-4.32%8.190.9
01/041,0111,0119951,010+0.2%3,400129億780万-5.43%8.110.89
2018
12/281,0011,0101,0001,008+1%1,600128億8224万-5.97%8.10.89
12/279641,010964998+5.94%3,800127億5444万-7.25%8.010.88
12/26965965942942+0.53%5,000120億3876万-12.94%7.570.83
12/25939954915937-6.21%26,000119億7486万-14.04%7.520.83
12/211,0151,015999999-1.77%4,200127億6722万-9.18%8.020.88
12/201,0501,0661,0081,017-3.05%9,600129億9726万-8.13%8.170.9
12/191,0701,0701,0381,049-1.96%6,200134億622万-5.83%8.420.92
12/181,0681,0761,0651,070+0.19%9,400136億7460万-4.38%8.590.94
12/171,0701,0741,0681,068-0.84%4,400136億4904万-4.98%8.580.94
12/141,0831,0921,0771,077-0.65%3,100137億6406万-4.61%8.650.95
12/131,0891,1081,0841,084-0.46%1,100138億5352万-4.32%8.710.95
12/121,0981,0981,0891,089-0.82%300139億1742万-4.22%8.750.96
12/111,1011,1291,0981,098-0.27%1,700140億3244万-3.77%8.820.97
12/101,1331,1331,1001,101-2.91%2,500140億7078万-3.84%8.840.97
12/071,1211,1341,1211,134-0.18%300144億9252万-1.22%9.111
12/061,1391,1391,1231,136-0.18%900145億1808万-1.22%9.121
12/051,1421,1431,1211,138+0.71%5,300145億4364万-1.3%9.141
12/041,1361,1361,1271,130-0.88%2,900144億4140万-2.08%9.071
12/031,1381,1431,1271,140+1.79%6,400145億6920万-1.47%9.161
11/301,1061,1201,1061,120+1.73%700143億1360万-3.36%8.990.99
11/291,1001,1181,0981,101+0.36%8,200140億7078万-5.25%8.840.97
11/281,0991,1001,0921,097+0.92%2,100140億1966万-5.84%8.810.97
11/271,0991,1001,0741,087+0.65%2,900138億9186万-7.01%8.730.96
11/261,0901,0941,0661,080-1.37%4,600138億240万-7.93%8.670.95
11/221,0911,1091,0901,095-1.35%3,800139億9410万-7.05%8.790.96
11/211,1401,1401,0921,110-2.97%7,600141億8580万-6.09%8.910.98
11/201,1581,1581,1441,144-1.29%3,600146億2032万-3.54%9.191.01
11/191,1741,1741,1591,159-1.36%4,400148億1202万-2.44%9.311.02
11/161,1781,1781,1751,175-0.34%2,000150億1650万-1.26%9.441.04
11/151,1801,1801,1791,179-0.92%300150億6762万-1.01%9.471.04
11/141,1801,1901,1801,190+0.51%800152億820万-0.08%9.561.05
11/131,1841,1841,1781,184-0.08%3,700151億3152万-0.67%9.511.04
11/121,1841,1901,1821,1850%3,400151億4430万-0.67%9.521.04
11/091,2001,2001,1851,1850%2,400151億4430万-0.67%9.521.04
11/081,1871,1951,1851,1850%3,000151億4430万-0.75%9.521.04
11/071,1881,2721,1831,185-0.17%21,500151億4430万-0.84%9.521.04
11/061,1801,1891,1801,187+0.08%3,400151億6986万-0.67%9.531.05
11/051,1861,1871,1861,186-0.34%1,200151億5708万-0.84%9.521.04
11/021,1901,1911,1901,1900%500152億820万-0.58%9.561.05
11/011,1911,1911,1811,190-0.34%1,000152億820万-0.58%9.561.05
10/311,1951,1951,1941,194+1.02%300152億5932万-0.33%9.591.05
10/301,1821,1961,1821,182-0.17%2,900151億596万-1.5%9.491.04
10/291,1901,1901,1841,184-0.67%3,400151億3152万-1.5%9.511.04
10/261,1901,1971,1901,192-0.25%1,600152億3376万-0.91%9.571.05
10/251,1901,2011,1901,195+0.08%3,400152億7210万-0.75%9.61.05
10/241,1921,1941,1901,194+0.17%1,500152億5932万-0.83%9.591.05
10/231,1991,1991,1921,192-0.25%1,800152億3376万-1.08%9.571.05
10/221,2001,2001,1951,195-0.5%1,200152億7210万-0.83%9.61.05
10/191,2061,2061,1931,201+0.42%1,000153億4878万-0.33%9.651.06
10/181,2091,2091,1961,196-0.17%200152億8488万-0.83%9.61.05
10/171,1941,1981,1941,198+0.34%1,400153億1044万-0.66%9.621.06
10/161,2001,2001,1941,194-0.5%2,500152億5932万-1.08%9.591.05
10/151,1991,2001,1991,200-0.33%2,100153億3600万-0.66%9.641.06
10/121,1971,2051,1951,204+0.75%2,500153億8712万-0.41%9.671.06
10/111,1971,2001,1931,195-0.75%2,800152億7210万-1.24%9.61.05
10/101,2011,2051,2011,204+0.25%1,100153億8712万-0.66%9.671.06
10/091,2131,2131,1961,201+0.08%1,800153億4878万-0.99%9.651.06
10/051,2031,2141,2001,200-0.25%1,300153億3600万-1.15%9.641.06
10/041,2041,2131,2021,203-0.08%2,400153億7434万-0.99%9.661.06
10/031,2051,2081,2001,204+0.33%6,300153億8712万-1.07%9.671.06
10/021,2051,2051,2001,200-0.41%2,400153億3600万-1.48%9.641.06
10/011,2021,2071,2001,205+0.42%1,900153億9990万-1.15%9.681.06
09/281,2101,2221,1901,200-0.25%19,000153億3600万-1.64%9.641.06
09/271,2301,2301,2031,203-1.8%9,300153億7434万-1.39%9.661.06