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
02/283723783723760%877,9001898億8241万+0.27%11.951.86
02/27377380375376+0.53%2,200,1001898億8241万+0.53%11.951.86
02/26383384371374-2.6%3,365,3001888億7240万+0.27%11.881.85
02/25379384379384+1.32%2,076,6001939億2246万+2.95%12.21.9
02/22383386377379-2.32%3,064,2001913億9743万+1.88%12.041.87
02/21384392384388+1.31%2,648,3001959億4249万+4.3%12.331.92
02/20389390382383-1.29%1,408,3001934億1746万+3.51%12.171.89
02/19385390382388+1.31%2,500,0001959億4249万+4.86%12.331.92
02/18379384377383+4.08%2,425,3001934億1746万+4.36%12.171.89
02/15377378367368-3.66%1,754,9001858億4236万+0.82%11.691.82
02/14385387380382+0.26%1,995,1001929億1245万+5.23%12.141.89
02/13385385376381+1.33%2,300,7001924億744万+5.54%12.111.88
02/12373380372376+1.62%1,308,9001898億8241万+4.74%11.951.86
02/08370372367370-1.33%2,535,3001868億5237万+3.93%11.761.83
02/07371375371375+0.27%2,412,7001893億7741万+5.93%11.911.85
02/06371377371374+0.54%1,015,2001888億7240万+6.25%11.881.85
02/05375375371372-0.8%1,438,7001878億6239万+6.59%11.821.84
02/04365375363375+3.02%2,001,6001893億7741万+8.38%11.911.85
02/01375375364364-2.93%1,733,8001838億2234万+6.12%11.571.8
01/31370376370375+2.74%2,379,7001893億7741万+9.97%11.911.85
01/30367372365365-1.35%2,776,7001843億2734万+7.67%11.61.81
01/29368371364370+1.09%2,326,0001868億5237万+9.47%11.761.83
01/28366369362366+0.27%1,682,6001848億3235万+8.28%11.631.81
01/25360369357365+1.39%1,694,4001843億2734万+7.99%11.61.81
01/24359364356360-0.55%1,855,1001818億231万+6.51%11.441.78
01/23350363349362+1.97%3,110,0001828億1232万+7.1%11.51.79
01/22354359351355-1.39%2,106,5001792億7728万+5.03%11.281.76
01/21369371357360-3.49%3,280,2001817億4592万+6.51%11.441.78
01/18365375364373+3.32%1,745,6001883億897万+10.36%11.861.85
01/17359369358361+0.84%3,524,6001822億5077万+6.8%11.481.79
01/16364372358358-1.65%2,681,1001807億3622万+5.6%11.381.77
01/15342366339364+11.66%5,319,9001837億6532万+7.06%11.571.8
01/11325329324326+1.24%1,405,8001645億8103万-4.68%10.361.61
01/10321324319322-0.62%897,9001625億6163万-6.4%10.241.59
01/09329333324324-1.82%2,019,7001635億7133万-6.63%10.31.6
01/08327336326330+2.17%2,103,5001666億43万-5.44%10.491.63
01/07329331322323+3.19%1,387,2001630億6648万-7.98%10.271.6
01/04309315306313-1.88%1,124,9001580億1798万-11.58%9.951.55
2018
12/28319321316319-0.93%1,104,4001610億4708万-10.64%10.141.58
12/27317326315322+6.98%2,457,8001625億6163万-10.31%10.241.59
12/26293305293301+4.15%1,838,6001519億5978万-16.85%9.571.49
12/25284292283289-6.17%1,916,3001459億159万-21.04%9.191.43
12/21312315306308-2.84%2,448,4001554億9373万-16.76%9.791.52
12/20327331317317-4.52%1,817,3001600億3199万-15.01%10.081.57
12/19339341331332-2.64%2,284,9001676億448万-11.7%10.551.64
12/18351354341341-5.01%1,984,0001721億4798万-9.79%10.841.69
12/17361362355359-0.55%1,178,4001812億3497万-5.77%11.411.78
12/14370373361361-2.17%1,295,3001822億4464万-5.5%11.471.79
12/13366371365369+1.1%1,140,6001862億8330万-3.91%11.731.83
12/12355367354365+3.11%1,792,8001842億6397万-5.19%11.61.81
12/11357357349354-0.84%1,122,2001787億1081万-8.29%11.251.75
12/10365368357357-3.77%1,110,5001802億2530万-7.75%11.351.77
12/07369373368371+0.82%1,006,2001872億9296万-4.38%11.791.84
12/06379381368368-3.66%1,485,2001857億7847万-5.15%11.71.82
12/05376382373382-0.52%2,174,7001928億4612万-1.55%12.141.89
12/04409414384384-6.11%2,471,8001938億5579万-1.03%12.211.9
12/03394411394409+5.14%2,311,3002064億7661万+5.68%132.02
11/30386390383389+1.3%1,004,9001963億7995万+1.04%12.361.92
11/29389389384384+0.26%935,5001938億5579万+0.26%12.211.9
11/28385388382383-0.26%1,114,9001933億5096万+0.26%12.171.9
11/27387387381384+0.52%822,4001938億5579万+0.79%12.211.9
11/26390391380382-2.05%1,426,4001928億4612万+0.53%12.141.89
11/22385391381390+1.3%1,345,9001968億8479万+2.63%12.41.93
11/21386390384385-1.53%1,195,5001943億6062万+1.85%12.241.91
11/20390396389391+0.26%1,403,1001973億8962万+3.71%12.431.93
11/19388391386390+0.26%1,266,8001968億8479万+4%12.41.93
11/16391397389389+0.52%1,810,2001963億7995万+4.01%12.361.92
11/15387390382387-0.51%1,771,7001953億7029万+3.75%12.31.92
11/14393396389389-1.02%1,815,8001963億7995万+4.29%12.361.92
11/13393398391393-2.48%1,774,1001983億9929万+5.08%12.491.94
11/12404408403403+0.25%1,698,8002034億4761万+7.75%12.811.99
11/09400406400402+0.75%1,370,2002029億4278万+7.49%12.781.99
11/08402404398399+1.01%1,238,2002014億2828万+6.68%12.681.97
11/07386402384395+2.6%3,334,9001994億895万+5.61%12.561.95
11/06388389385385-0.77%1,480,4001943億6062万+2.67%12.241.91
11/05383390379388+1.04%2,113,9001958億7512万+2.92%12.331.92
11/02381384375384+2.4%2,970,8001938億5579万+1.59%12.211.9
11/01373381370375+1.63%3,531,1001893億1230万-1.32%11.921.86
10/31369372363369+1.37%2,993,9001862億8330万-3.66%11.731.83
10/30354368354364+1.96%4,851,0001837億5913万-5.7%11.571.8
10/29360365357357+0.28%2,256,0001802億2530万-8.23%11.351.77
10/26358363354356+0.56%3,175,8001797億2047万-9.18%11.321.76
10/25358359350354-2.75%3,623,0001787億1081万-10.38%11.251.75
10/24360367357364+3.12%3,216,4001837億5913万-8.54%11.571.8
10/23358361353353-2.49%2,291,7001782億597万-11.75%11.221.75
10/22362366354362-0.82%3,013,6001827億4947万-9.95%11.511.79
10/19370372356365+2.53%5,142,9001842億6397万-9.65%11.61.81
10/183533633513560%2,823,7001797億2047万-12.32%11.321.76
10/17349358344356+3.19%3,825,2001797億2047万-12.75%11.321.76
10/16351358343345-3.09%4,248,5001741億6731万-15.85%10.971.71
10/15362369355356-1.39%2,940,8001797億2047万-14.01%11.321.76
10/12358367351361-7.44%4,494,9001822億4464万-13.43%11.471.79
10/11397398387390-4.41%2,307,7001968億8479万-7.14%12.41.93
10/10406410399408+1.75%2,064,4002059億7178万-3.32%12.972.02
10/09395406394401+0.5%1,778,8002024億3795万-5.42%12.751.98
10/05403406398399-2.21%2,066,1002014億2828万-6.34%12.681.97
10/04409413403408+0.74%1,417,3002059億7178万-4.9%12.972.02
10/03413418401405-1.94%1,394,1002044億5728万-6.03%12.872
10/02426431412413-3.5%1,840,4002084億9594万-4.4%13.132.04
10/01425429423428+0.47%728,9002160億6843万-1.38%13.62.12