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
02/281982011981980%78,20063億8297万-1.98%14.261.04
02/27197200197198+0.51%25,80063億8297万-1.98%14.261.04
02/26196199196197-2.48%53,20063億5073万-2.48%14.181.04
02/25206207202202-1.94%96,80065億1192万0%14.541.06
02/22205206204206+1.48%35,60066億4087万+1.98%14.831.08
02/21203205203203-0.49%56,50065億4416万+0.5%14.621.07
02/20204205203204+0.99%23,50065億7639万+1.49%14.691.07
02/19203204202202-0.49%19,10065億1192万+0.5%14.541.06
02/18203204201203+0.5%31,20065億4416万+1%14.621.07
02/15201204201202+0.5%10,70065億1192万+1%14.541.06
02/142022042012010%33,00064億7968万+0.5%14.471.06
02/13203204201201-1.47%51,00064億7968万+1.01%14.471.06
02/12202204201204+0.99%20,40065億7639万+2.51%14.691.07
02/08202205202202-0.49%14,60065億1192万+2.02%14.541.06
02/07204204203203-0.49%13,00065億4416万+3.05%14.621.07
02/06202205202204+0.99%15,50065億7639万+4.08%14.691.07
02/05203205201202-1.46%32,50065億1192万+3.59%14.541.06
02/04205205202205+1.49%32,90066億863万+6.22%14.761.08
02/012012022012020%9,80065億1192万+5.21%14.541.06
01/31201203200202+1%22,60065億1192万+5.76%14.541.06
01/30202202200200-1.48%27,50064億4744万+4.71%14.41.05
01/29202204200203+0.5%21,80065億4416万+6.28%14.621.07
01/282032042012020%16,00065億1192万+5.76%14.541.06
01/25202203199202+1%24,70065億1192万+5.76%14.541.06
01/24202202200200+0.5%7,80064億4744万+4.71%14.41.05
01/231992011981990%16,10064億1521万+4.19%14.331.05
01/22200202199199-0.5%16,40064億1521万+4.19%14.331.05
01/212002022002000%24,60064億4744万+4.71%14.41.05
01/18195200195200+2.04%40,00064億4744万+4.71%14.41.05
01/17197198196196-0.51%22,10063億1850万+2.62%14.111.03
01/16195199195197+2.07%32,60063億5073万+2.6%14.181.04
01/15192194192193+0.52%8,00062億2178万+0.52%13.91.01
01/111941961911920%55,20061億8955万-0.52%13.821.01
01/10190193189192+0.52%31,20061億8955万-0.52%13.821.01
01/091911921891910%27,60061億5731万-1.55%13.751
01/081901931891910%31,00061億5731万-2.05%13.751
01/07189192188191+3.24%42,80061億5731万-2.05%13.751
01/04177185176185+2.78%72,40059億6389万-5.61%13.320.97
2018
12/28177182177180+1.69%29,00058億270万-8.63%12.960.95
12/27175178172177+5.99%65,30057億599万-10.61%12.740.93
12/26165170165167+3.09%57,90053億8362万-16.08%12.020.88
12/25162169162162-7.95%273,60052億2243万-19.4%11.660.85
12/21187187175176-6.38%123,00056億7375万-13.3%12.670.93
12/20192194188188-3.09%98,40060億6060万-7.84%13.540.99
12/191921951921940%52,30062億5402万-5.37%13.971.02
12/18200200194194-3.48%82,20062億5402万-5.83%13.971.02
12/172012022002010%58,00064億7968万-2.9%14.471.06
12/14203203201201-1.47%46,30064億7968万-2.9%14.471.06
12/13203204201204+0.99%34,50065億7639万-1.92%14.691.07
12/12202203201202+0.5%26,40065億1192万-2.88%14.541.06
12/11202203197201-0.5%118,90064億7968万-3.37%14.471.06
12/10204206202202-0.98%54,90065億1192万-2.88%14.541.06
12/072062072032040%34,80065億7639万-2.39%14.691.07
12/06209209204204-2.39%56,20065億7639万-2.39%14.691.07
12/05204209204209+1.95%77,50067億3758万0%15.051.1
12/04210210205205-1.44%66,10066億863万-1.91%14.761.08
12/03208209207208+0.48%24,80067億534万-0.48%14.981.09
11/30206208206207+0.49%24,50066億7311万-0.96%14.91.09
11/29210210206206-0.48%57,10066億4087万-1.44%14.831.08
11/28209213207207-0.48%90,50066億7311万-0.96%14.91.09
11/27210210208208-0.48%48,70067億534万-0.48%14.981.09
11/262092102092090%12,10067億3758万0%15.051.1
11/22210210206209+0.97%30,80067億3758万0%15.051.1
11/212062082052070%31,20066億7311万-0.96%14.91.09
11/20206211206207-1.43%76,60066億7311万-0.96%14.91.09
11/19213213210210-0.94%13,70067億6982万0%15.121.1
11/16211212210212+0.47%30,40068億3429万+0.95%15.261.11
11/15210211209211+0.48%23,10068億205万+0.48%15.191.11
11/142112122102100%17,40067億6982万0%15.121.1
11/13210211209210-0.47%46,50067億6982万0%15.121.1
11/12211212210211-0.94%7,80068億205万0%15.191.11
11/092142142112130%15,20068億6653万+0.95%15.341.12
11/08212214210213+1.43%25,90068億6653万+0.47%15.341.12
11/072102122102100%16,30067億6982万-0.94%15.121.1
11/062112122102100%23,70067億6982万-1.41%15.121.1
11/05210212209210-0.94%42,20067億6982万-1.41%15.121.1
11/02215215209212+0.95%58,20068億3429万-0.93%15.261.11
11/01206210206210+1.94%25,40067億6982万-1.87%15.121.1
10/31205207205206+0.98%17,90066億4087万-4.19%14.831.08
10/30202205201204+0.49%53,90065億7639万-5.56%14.691.07
10/292042062032030%67,80065億4416万-6.02%14.621.07
10/26205207202203+0.5%51,40065億4416万-6.45%14.621.07
10/25207208202202-2.88%163,70065億1192万-7.34%14.541.06
10/242092112082080%57,30067億534万-5.02%14.981.09
10/23212212208208-2.35%187,10067億534万-5.02%14.981.09
10/22211214211213+0.47%13,50068億6653万-3.18%15.341.12
10/19213214210212-0.93%52,50068億3429万-3.64%15.261.11
10/18215216214214-0.47%21,70068億9877万-2.73%15.411.13
10/17213216212215+0.94%45,30069億3100万-2.27%15.481.13
10/16212213210213+1.43%49,70068億6653万-3.18%15.341.12
10/15213214210210-0.94%88,50067億6982万-4.55%15.121.1
10/12210213210212+0.95%38,20068億3429万-4.07%15.261.11
10/11212213209210-3.67%229,50067億6982万-4.98%15.121.1
10/10219220215218-3.96%237,20070億2772万-1.36%15.71.15
10/09225228223227+0.89%145,00073億1785万+2.71%16.341.19
10/052252252232250%42,90072億5338万+1.81%16.21.18
10/04226227224225-0.44%37,90072億5338万+2.27%16.21.18
10/03225227225226+0.89%53,30072億8561万+2.73%16.271.19
10/02226228224224-0.88%68,40072億2114万+1.82%16.131.18
10/01226226224226+0.89%56,00072億8561万+2.73%16.271.19