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
02/282,2872,3012,2752,285-0.09%22,500392億6921万-4.23%19.051.67
02/272,2902,2952,2662,287-0.09%31,300393億358万-4.27%19.071.67
02/262,3102,3232,2802,289-2.39%36,600393億3795万-4.47%19.091.67
02/252,3142,3472,3032,345+1.65%56,500403億34万-2.41%19.551.71
02/222,3102,3412,2962,307-0.69%36,200396億4729万-4.11%19.241.68
02/212,3562,3612,3222,323-1.82%44,100399億2226万-3.53%19.371.7
02/202,3892,4012,3642,366-1.25%32,000406億6124万-1.78%19.731.73
02/192,4172,4172,3702,396-0.66%44,900411億7681万-0.42%19.981.75
02/182,4092,4212,3902,412+0.17%24,600414億5178万+0.42%20.111.76
02/152,3982,4102,3732,408+0.04%26,000413億8304万+0.42%20.081.76
02/142,4372,4432,4042,407-1.23%12,800413億6585万+0.54%20.071.76
02/132,4152,4432,3982,437+0.91%30,000418億8142万+1.97%20.321.78
02/122,3942,4182,3832,415+0.84%37,500415億334万+1.22%20.141.76
02/082,4662,4662,3332,395+0.04%187,600411億5963万+0.59%19.971.75
02/072,4102,4102,3792,394-0.54%24,300411億4244万+0.72%19.961.75
02/062,4252,4312,4022,407-0.74%46,400413億6585万+1.52%20.071.76
02/052,4312,4342,4112,425-0.49%22,200416億7520万+2.67%20.221.77
02/042,4302,4662,4112,437+0.54%36,500418億8142万+3.75%20.321.78
02/012,4152,4332,4122,424-0.29%14,700416億5801万+3.68%20.211.77
01/312,4052,4402,3932,431+1.29%33,000417億7831万+4.29%20.271.77
01/302,4172,4222,3802,400-1.15%45,900412億4556万+3.14%20.011.75
01/292,4012,4342,3972,428+0.54%9,300417億2675万+4.43%20.251.77
01/282,4032,4252,3992,415-0.41%11,300415億334万+3.87%20.141.76
01/252,3872,4622,3872,425+1.59%30,700416億7520万+4.3%20.221.77
01/242,3652,3902,3602,387+0.76%12,100410億2214万+2.58%19.91.74
01/232,4122,4232,3682,369-3.38%30,000407億1280万+1.76%19.751.73
01/222,4752,4752,4442,452-0.93%18,700421億3921万+5.24%20.451.79
01/212,4452,4812,4062,475+1.98%45,200425億3448万+6.13%20.641.81
01/182,3542,4362,3542,427+3.06%39,100417億957万+3.98%20.241.77
01/172,3402,3692,3352,355+1.07%20,400404億7220万+0.68%19.641.72
01/162,2922,3432,2852,330+1.57%38,900400億4256万-0.77%19.431.7
01/152,3072,3092,2762,294-0.52%35,700394億2388万-2.67%19.131.67
01/112,2992,3282,2722,306+0.3%34,700396億3010万-2.66%19.231.68
01/102,3002,3102,2802,299-0.61%22,400395億980万-3.4%19.171.68
01/092,3002,3452,2552,313+0.57%56,000397億5040万-3.3%19.291.69
01/082,4222,4432,2942,300-2.17%84,100395億2699万-4.25%19.181.68
01/072,3252,3582,2832,351+3.16%40,900404億346万-2.49%19.61.72
01/042,2852,3042,2032,279-0.52%52,900391億6609万-5.75%191.66
2018
12/282,2602,2912,2102,291+1.24%37,800393億7232万-5.72%19.11.67
12/272,2972,2972,2152,263+4.29%37,200388億9112万-7.25%18.871.65
12/262,1302,2062,1302,170+3.24%26,500372億9286万-11.5%18.091.58
12/252,1232,1432,0912,102-3.4%40,200361億2423万-14.86%17.531.53
12/212,2272,2272,1502,176-3.2%66,400373億9597万-12.51%18.141.59
12/202,3002,3002,2342,248-2.98%39,700386億3334万-10.15%18.741.64
12/192,3562,3782,2972,317-1.66%36,300398億1915万-7.84%19.321.69
12/182,4002,4042,3552,356-2.52%25,700404億8939万-6.66%19.651.72
12/172,4592,4592,3842,417-0.41%41,000415億3771万-4.65%20.151.76
12/142,4612,4722,4142,427-1.38%24,800417億957万-4.56%20.241.77
12/132,4142,4652,4042,461+1.95%29,000422億9388万-3.41%20.521.8
12/122,4402,4622,3772,414-0.82%37,000414億8615万-5.41%20.131.76
12/112,4862,4862,4342,434-2.09%24,600418億2987万-4.81%20.31.78
12/102,5132,5152,4862,486-2.24%19,000427億2352万-2.97%20.731.81
12/072,5582,5652,5172,543-0.31%23,600437億310万-0.9%21.21.86
12/062,5502,5562,5252,551-0.55%25,000438億4059万-0.7%21.271.86
12/052,5562,5772,5472,565+0.04%25,400440億8119万-0.23%21.391.87
12/042,5832,5962,5562,564-0.74%20,400440億6400万-0.23%21.381.87
12/032,6022,6022,5602,583-0.58%33,300443億9053万+0.58%21.541.89
11/302,5902,6052,5552,598+0.54%42,700446億4831万+1.29%21.661.9
11/292,5702,5892,5522,584+1.02%25,000444億771万+0.86%21.551.89
11/282,5392,5632,5232,558+0.71%26,200439億6089万-0.2%21.331.87
11/272,5282,5452,5112,540+0.36%19,300436億5155万-0.82%21.181.85
11/262,5322,5462,5112,531-1.29%17,600434億9688万-1.25%21.11.85
11/222,5322,5672,5162,564+1.06%19,000440億6400万-0.04%21.381.87
11/212,5332,5472,5072,537-1.78%36,900435億9999万-1.05%21.151.85
11/202,5632,5882,5502,583-0.12%14,300443億9053万+0.74%21.541.89
11/192,5352,5932,5352,586+1.02%15,500444億4209万+1.02%21.561.89
11/162,5332,5692,5122,560+0.2%38,200439億9526万+0.23%21.351.87
11/152,5182,5692,5102,555+0.67%25,500439億933万+0.2%21.31.86
11/142,5582,5682,5292,538-0.98%26,200436億1717万-0.24%21.161.85
11/132,5512,5792,5312,563-2.55%36,600440億4682万+1.18%21.371.87
11/122,6032,6332,5832,630+0.54%27,600451億9825万+4.28%21.931.92
11/092,5692,6182,5692,616+2.11%45,700449億5766万+4.26%21.811.91
11/082,5652,5802,5442,562+0.59%20,400440億2963万+2.6%21.361.87
11/072,5702,5792,5392,547-0.2%26,200437億7185万+2.41%21.241.86
11/062,5402,5672,5282,552+0.35%35,000438億5777万+2.94%21.281.86
11/052,5842,5842,5212,543-2.31%35,300437億310万+2.91%21.21.86
11/022,6252,6482,5892,603-0.57%45,900447億3424万+5.68%21.71.9
11/012,5992,6222,5722,618+1.2%50,900449億9203万+6.73%21.831.91
10/312,5482,5872,5012,587+1.53%48,300444億5927万+5.89%21.571.89
10/302,4642,5502,4642,548+1.35%57,200437億8903万+4.68%21.251.86
10/292,5102,5742,5102,514+0.16%47,300432億472万+3.58%20.961.83
10/262,5482,5482,4702,510-0.52%38,200431億3598万+3.8%20.931.83
10/252,5332,5682,5202,523-2.77%53,300433億5939万+4.65%21.041.84
10/242,5132,6022,5132,595+3.26%71,100445億9676万+8.03%21.641.89
10/232,5922,5922,5092,513-3.38%42,300431億8753万+5.15%20.951.83
10/222,5692,6232,5412,601+1.09%75,300446億9987万+9.24%21.691.9
10/192,5272,5852,5182,573+0.78%77,100442億1867万+8.61%21.451.88
10/182,5382,5682,5052,553+0.59%65,700438億7496万+8.41%21.291.86
10/172,4962,5382,4962,538+2.34%78,100436億1717万+8.28%21.161.85
10/162,4422,4802,4392,480+2.02%55,100426億2041万+6.21%20.681.81
10/152,4532,4532,4142,431-1.42%58,600417億7831万+4.38%20.271.77
10/122,3682,4982,3552,466+2.62%134,000423億7981万+5.97%20.561.8
10/112,3002,4742,2642,403+6.09%256,500412億9711万+3.35%20.041.75
10/102,2742,3092,2602,265-0.66%31,900389億2549万-2.62%18.891.65
10/092,2992,3012,2602,280-1.3%50,100391億8328万-2.31%19.011.66
10/052,3002,3262,2982,310-0.17%38,800396億9885万-1.32%19.261.69
10/042,3142,3192,2942,314+0.26%27,100397億6759万-1.41%19.31.69
10/032,3382,3532,3082,308-1.33%34,600396億6448万-1.87%19.251.68
10/022,3492,3572,3212,339-0.43%37,100401億9723万-0.89%19.51.71
10/012,3412,3492,3262,349+0.09%24,300403億6909万-0.76%19.591.71