株価チャート

2018/09/19~2019/02/19

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
02/19725731725728+0.28%54,800432億3353万+3.12%7.180.75
02/18720728718726+2.98%59,300431億1475万+3.13%7.160.75
02/15714714704705-0.7%51,000418億6763万+0.28%6.960.73
02/14704719704710+0.85%149,800421億6456万+1%7.010.73
02/13705709700704+0.72%75,100418億824万+0.14%6.950.73
02/12691703688699+1.75%123,200415億1131万-0.57%6.90.72
02/08681694678687+1.03%86,800407億9867万-2.28%6.780.71
02/07680684678680+0.15%54,300403億8296万-3.55%6.710.7
02/06688688678679-1.16%103,600403億2358万-3.96%6.70.7
02/05695695682687-0.58%80,800407億9867万-2.83%6.780.71
02/04680696680691+2.52%129,400410億3622万-2.12%6.820.71
02/01694697671674-4.26%201,600400億2664万-4.67%6.650.7
01/31699710696704+1.73%107,600418億824万-0.56%6.950.73
01/30714714691692-2.26%94,600410億9560万-2.4%6.830.72
01/297067106997080%63,900420億4579万-0.42%6.990.73
01/28724724708708-2.21%52,800420億4579万-0.7%6.990.73
01/25734734723724+0.14%36,800429億9598万+1.12%7.150.75
01/24720724713723+0.7%28,400429億3659万+0.56%7.140.75
01/23726730716718-2.58%46,100426億3966万-0.42%7.090.74
01/22745745727737+0.27%69,300437億6801万+1.8%7.270.76
01/21732737730735+1.8%65,100436億4923万+1.24%7.250.76
01/18714732708722+3.14%74,300428億7721万-0.82%7.130.75
01/177097166977000%79,600415億7070万-4.24%6.910.72
01/16710715698700-1.27%78,400415億7070万-4.89%6.910.72
01/15689710689709+3.81%135,300421億518万-4.19%70.73
01/11690694681683-0.87%59,700405億6112万-8.45%6.740.71
01/10705705685689-2.96%71,500409億1744万-8.38%6.80.71
01/09718719709710-0.28%46,500421億6456万-6.33%7.010.73
01/08717717704712+0.28%52,500422億8334万-6.68%7.030.74
01/07715724706710+1.57%62,900421億6456万-7.43%7.010.73
01/04709711691699-3.05%71,700415億1131万-9.34%6.90.72
2018
12/28734734717721-1.1%65,700428億1782万-7.09%7.120.75
12/27720729704729+7.05%56,500432億9291万-6.54%7.190.75
12/26673693673681+2.71%69,900404億4235万-13.03%6.720.7
12/25710710661663-7.27%118,300393億7339万-15.86%6.540.69
12/21708721687715+1.71%241,600424億6150万-9.95%7.060.74
12/20730733703703-4.22%108,800417億4886万-11.79%6.940.73
12/19738742727734-0.54%59,200435億8985万-8.48%7.240.76
12/18754756738738-4.65%74,500438億2739万-8.44%7.280.76
12/17778783773774-0.64%52,000459億6531万-4.56%7.640.8
12/14790796778779-1.52%78,800462億6225万-4.3%7.690.81
12/13785795781791+1.54%87,000469億7489万-3.18%7.810.82
12/12785786771779+0.26%108,800462億6225万-4.88%7.690.81
12/11786791776777-1.27%73,700461億4347万-5.36%7.670.8
12/10799802787787-1.38%98,200467億3734万-4.26%7.770.81
12/07801806785798-0.87%211,900473億9060万-3.04%7.880.82
12/06804808798805+0.12%144,800478億630万-2.31%7.940.83
12/05804811796804-1.23%71,900477億4692万-2.66%7.930.83
12/04842842813814-3.67%81,500483億4078万-1.57%8.030.84
12/038478498378450%73,200501億8177万+2.3%8.340.87
11/30835849830845+1.2%57,800501億8177万+2.55%8.340.87
11/298468538358350%65,700495億8790万+1.46%8.240.86
11/28825835820835+2.08%100,900495億8790万+1.46%8.240.86
11/27817824811818+0.62%60,900485億7833万-0.61%8.070.85
11/26824828811813-1.22%99,100482億8140万-1.33%8.020.84
11/22818825807823+1.48%77,000488億7526万-0.24%8.120.85
11/21801818801811+0.12%110,000481億6262万-1.93%80.84
11/20802814800810+0.12%61,500481億324万-2.17%7.990.84
11/19803811798809+1.13%46,900480億4385万-2.41%7.980.84
11/16809814795800-1.11%88,100475億937万-3.5%7.90.83
11/15804811796809+0.5%59,300480億4385万-2.65%7.980.84
11/14840840805805-4.05%121,800478億630万-3.25%7.940.83
11/13849852830839-3.12%108,000498億2545万+0.48%8.280.87
11/12857867846866+1.05%63,700514億2889万+3.46%8.550.89
11/09846863845857+1.42%95,300508億9441万+2.27%8.460.89
11/08850859843845+0.84%114,100501億8177万+0.6%8.340.87
11/07836851826838+1.09%144,700497億6606万-0.36%8.270.87
11/06830840825829+1.47%128,100492億3158万-1.78%8.180.86
11/05803823799817+1.87%127,500485億1894万-3.54%8.060.84
11/02827827790802-3.02%236,000476億2814万-5.65%7.910.83
11/01791838791827-2.82%231,500491億1281万-3.16%8.160.85
10/31832852830851+3.15%163,300505億3809万-0.82%8.40.88
10/30815825802825+2.48%135,900489億9404万-4.18%8.140.85
10/29796820796805+1.51%120,200478億630万-6.83%7.940.83
10/26830833788793-3.76%222,100470億9366万-8.54%7.830.82
10/25819847809824-0.48%365,100489億3465万-5.4%8.130.85
10/24835835813828+0.98%99,400491億7220万-5.26%8.170.86
10/23850850820820-3.76%81,700486億9710万-6.5%8.090.85
10/22847859837852+0.35%51,400505億9748万-3.07%8.410.88
10/19842852836849-0.47%66,700504億1932万-3.41%8.380.88
10/18864864850853-0.47%46,300506億5687万-2.96%8.420.88
10/17850859844857+4%99,800508億9441万-2.5%8.460.89
10/16820830817824+0.61%94,700489億3465万-6.15%8.130.85
10/15846847818819-2.85%105,400486億3772万-6.72%8.080.85
10/12849856838843+0.24%88,400500億6300万-4.1%8.320.87
10/11850851836841-4.43%130,000499億4422万-4.43%8.30.87
10/10880894866880+0.46%57,200522億6031万0%8.680.91
10/09882883869876-1.13%60,100520億2276万-0.23%8.650.91
10/05896898885886-1.99%61,000526億1663万+1.03%8.740.92
10/04914914893904+1.92%71,500536億8559万+3.31%8.920.93
10/03912915887887-2.1%62,400526億7601万+1.6%8.750.92
10/02916926905906+0.33%94,400538億436万+4.14%8.940.94
10/01905907890903-0.11%100,000536億2620万+4.15%8.910.93
09/28910925903904-0.11%81,300536億8559万+4.63%8.920.93
09/27934936905905-2.27%99,700537億4497万+5.23%8.930.94
09/26904928904926+0.54%104,000549億9210万+7.93%9.140.96
09/25899923896921+3.48%227,100546億9516万+7.85%9.090.95
09/21890892878890+0.11%249,700528億5417万+4.46%8.780.92
09/20906909888889-1.22%138,500527億9479万+4.47%8.770.92
09/19907910896900+0.22%166,800534億4804万+5.76%8.880.93