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
02/282,3142,3142,2902,302-0.52%16,600286億5230万-4.32%14.781.66
02/272,3282,3382,3042,314-0.34%16,600288億166万-3.9%14.861.67
02/262,3412,3602,3102,322-5.07%89,500289億123万-3.65%14.911.67
02/252,4342,4502,4332,446-0.04%109,500304億4462万+1.41%15.711.76
02/222,4352,4522,4342,447+0.12%33,500304億5707万+1.58%15.711.76
02/212,4472,4542,4402,444-0.04%23,600304億1973万+1.62%15.71.76
02/202,4442,4502,4422,4450%16,200304億3218万+1.79%15.71.76
02/192,4452,4512,4432,445-0.29%18,100304億3218万+2%15.71.76
02/182,4562,4572,4422,452-0.08%13,700305億1930万+2.47%15.751.77
02/152,4362,4542,4332,454+0.57%9,100305億4420万+2.72%15.761.77
02/142,4342,4492,4342,440+0.25%6,600303億6994万+2.31%15.671.76
02/132,4492,4492,4312,434-0.37%9,500302億9526万+2.18%15.631.75
02/122,4522,4522,4302,443+0.12%4,900304億728万+2.65%15.691.76
02/082,4562,4562,4212,440-0.65%13,700303億6994万+2.78%15.671.76
02/072,4512,4562,4432,456+0.29%14,100305億6909万+3.67%15.771.77
02/062,4452,4522,4402,449+0.49%9,300304億8196万+3.68%15.731.76
02/052,3872,4492,3872,437+2.22%22,400303億3260万+3.57%15.651.76
02/042,3692,3842,3692,384+0.68%9,700296億7293万+1.97%15.311.72
02/012,3672,3812,3672,368+0.04%14,100294億7378万+1.46%15.211.71
01/312,3632,3782,3632,367+0.08%8,000294億6133万+1.46%15.21.71
01/302,3652,3752,3622,365-0.55%7,000294億3644万+1.42%15.191.7
01/292,3622,3852,3622,378+0.17%13,100295億9825万+1.93%15.271.71
01/282,3692,3852,3622,374+0.3%6,300295億4846万+1.67%15.251.71
01/252,3682,3772,3532,367-0.04%9,400294億6133万+1.28%15.21.71
01/242,3542,3692,3512,368+0.34%5,500294億7378万+1.24%15.211.71
01/232,3582,3752,3502,360-0.13%6,300293億7421万+0.81%15.161.7
01/222,3702,3822,3572,363-0.25%10,100294億1155万+0.85%15.181.7
01/212,3712,3802,3602,369+0.08%11,100294億8623万+1.02%15.211.71
01/182,3702,3752,3522,367+0.21%8,700294億6133万+0.81%15.21.71
01/172,3682,3702,3602,362+0.3%9,100293億9910万+0.51%15.171.7
01/162,3422,3672,3402,355+0.73%10,800293億1197万+0.08%15.121.7
01/152,3472,3642,3312,338+0.34%7,900291億38万-0.81%15.011.68
01/112,3462,3552,3302,330-0.81%7,000290億81万-1.4%14.961.68
01/102,3502,3792,3452,349-0.04%12,600292億3729万-0.8%15.091.69
01/092,3792,3792,3502,350-0.76%10,300292億4974万-0.97%15.091.69
01/082,3902,3952,3682,368-0.88%9,200294億7378万-0.34%15.211.71
01/072,3232,4192,3202,389+3.6%17,000297億3516万+0.42%15.341.72
01/042,3002,3272,2452,306-0.13%14,400287億209万-3.19%14.811.66
2018
12/282,2802,3092,2802,309+1.32%7,200287億3943万-3.19%14.831.66
12/272,2522,2992,2522,279+2.61%7,500283億6602万-4.64%14.641.64
12/262,1182,2232,1182,221+7.4%15,800276億4412万-7.27%14.261.6
12/252,2002,2012,0242,068-9.5%36,700257億3977万-13.94%13.281.49
12/212,3212,3372,2762,285-2.27%24,400284億4070万-5.5%14.671.65
12/202,3412,3662,3232,338-0.51%17,000291億38万-3.55%15.011.68
12/192,3872,3872,3502,350-1.84%22,800292億4974万-3.21%15.091.69
12/182,4012,4032,3792,394-0.62%24,300297億9739万-1.56%15.371.72
12/172,4212,4232,4052,409-0.5%9,900299億8410万-1.07%15.471.74
12/142,4312,4312,4152,421+0.25%2,500301億3346万-0.7%15.551.74
12/132,4402,4402,4152,415-0.62%4,300300億5878万-0.98%15.511.74
12/122,4032,4412,3952,430+1.29%6,600302億4548万-0.41%15.611.75
12/112,4152,4412,3932,399-0.79%15,400298億5963万-1.72%15.411.73
12/102,4632,4632,4182,418-1.23%11,400300億9612万-1.02%15.531.74
12/072,4392,4782,4392,448+1.32%4,500304億6952万+0.2%15.721.76
12/062,4682,4682,4162,416-0.94%9,400300億7122万-1.06%15.521.74
12/052,4642,4642,4392,439-1.05%6,900303億5750万-0.25%15.661.76
12/042,4782,4982,4642,465-0.48%6,100306億8111万+0.86%15.831.78
12/032,4872,4872,4542,477+0.94%10,200308億3047万+1.43%15.911.78
11/302,4802,4802,4402,454-0.97%10,800305億4420万+0.53%15.761.77
11/292,4502,4782,4502,478+1.85%8,000308億4292万+1.43%15.911.79
11/282,4412,4492,4302,433-0.33%6,700302億8282万-0.57%15.621.75
11/272,4512,4692,4412,441-0.2%6,700303億8239万-0.45%15.681.76
11/262,4102,4462,4102,446+1.79%4,300304億4462万-0.49%15.711.76
11/222,4202,4292,4022,403-0.37%7,100299億942万-2.52%15.431.73
11/212,4122,4352,4062,412-0.04%9,000300億2144万-2.51%15.491.74
11/202,4282,4302,3922,413-0.62%13,400300億3388万-2.78%15.51.74
11/192,4262,4362,4162,428-0.86%9,300302億2058万-2.33%15.591.75
11/162,4352,4582,4282,449+0.78%8,100304億8196万-1.69%15.731.76
11/152,4212,4602,4062,430+0.08%5,700302億4548万-2.61%15.611.75
11/142,4612,4772,4272,428-1.34%7,600302億2058万-2.76%15.591.75
11/132,4502,4612,4252,4610%8,400306億3132万-1.52%15.81.77
11/122,4932,4932,4502,461-0.65%11,200306億3132万-1.6%15.81.77
11/092,4622,4992,4622,477+0.69%10,700308億3047万-1.16%15.911.78
11/082,4502,4732,4502,460+0.94%3,900306億1888万-1.91%15.81.77
11/072,4522,4572,4362,437-0.57%8,600303億3260万-2.99%15.651.76
11/062,4402,4612,4342,451+0.45%10,600305億686万-2.74%15.741.77
11/052,4712,4882,4402,440+0.54%9,500303億6994万-3.44%15.671.76
11/022,4692,4792,4272,427+0.04%5,100302億814万-4.22%15.591.75
11/012,4872,4872,4262,426-2.45%7,600301億9569万-4.53%15.581.75
10/312,4692,4952,4692,487+2.73%7,600309億5494万-2.28%15.971.79
10/302,4062,4612,4062,421+0.46%6,800301億3346万-4.87%15.551.74
10/292,4502,4602,4102,410-1.91%9,300299億9654万-5.34%15.481.74
10/262,5262,5312,4572,457-1.92%13,800305億8154万-3.5%15.781.77
10/252,5342,5382,5002,505-3.06%9,900311億7898万-1.57%16.091.8
10/242,5352,6002,5352,584+1.69%6,900321億6227万+1.73%16.591.86
10/232,6042,6042,5402,541-2.42%12,400316億2706万+0.32%16.321.83
10/222,6202,6202,5812,604-0.65%8,200324億1120万+3.05%16.721.88
10/192,6162,6492,6132,621+0.38%8,900326億2280万+3.97%16.831.89
10/182,6002,6122,5852,611-0.19%4,300324億9833万+3.86%16.771.88
10/172,5572,6162,5492,616+4.35%13,900325億6056万+4.26%16.81.88
10/162,5702,5732,5032,507-2.45%9,200312億387万+0.12%16.11.81
10/152,5852,6252,5642,570+0.86%11,100319億8801万+2.68%16.51.85
10/122,4832,5482,4832,548+2.62%11,000317億1419万+1.92%16.361.84
10/112,4552,4962,4402,483+0.53%12,800309億515万-0.6%15.951.79
10/102,5032,5102,4702,470-1.98%9,700307億4334万-1.16%15.861.78
10/092,5622,5622,4692,520-1.91%11,100313億6568万+0.72%16.181.82
10/052,5202,5692,5202,569+1.62%5,800319億7557万+2.68%16.51.85
10/042,5462,5652,5202,528-1.83%14,400314億6525万+1.08%16.231.82
10/032,6122,6252,5752,575-1.9%7,300320億5025万+3%16.541.85
10/022,6202,6252,6022,6250%3,200326億7258万+5.13%16.861.89
10/012,6452,6452,6252,6250%7,400326億7258万+5.51%16.861.89