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
02/28417428414415+0.97%155,90074億8261万+8.36%36.862.64
02/27404411399411+1.48%60,90074億1049万+7.87%36.52.62
02/264104103974050%64,80073億231万+6.58%35.972.58
02/25410411398405+0.25%100,80073億231万+6.58%35.972.58
02/22400405390404+1.51%59,90072億8428万+6.32%35.882.57
02/21412412395398-1.49%86,80071億7609万+5.29%35.352.54
02/20388404382404+5.21%172,70072億8428万+7.73%35.882.57
02/19372386368384+3.78%73,10069億2367万+3.5%34.12.45
02/18372375368370+1.65%33,30066億7124万+0.54%32.862.36
02/15365368362364-1.09%41,20065億6306万-0.55%32.332.32
02/14378378367368-1.87%33,10066億3518万+1.1%32.682.34
02/13371379371375+3.31%47,40067億6140万+3.59%33.32.39
02/12369370360363+0.55%55,80065億4503万+1.11%32.242.31
02/08372374354361-2.96%74,80065億897万+1.12%32.062.3
02/07381384370372-2.87%62,70067億730万+5.08%33.042.37
02/06393395383383-1.54%73,20069億564万+9.12%34.022.44
02/05394394387389+0.26%68,30070億1382万+12.1%34.552.48
02/04376398374388+4.02%249,90069億9579万+13.45%34.462.47
02/01378378366373+0.81%31,70067億2533万+10.36%33.132.38
01/31362372362370+2.78%34,30066億7124万+10.12%32.862.36
01/30370370360360-2.7%47,80064億9094万+7.78%31.972.29
01/29373373364370-1.33%51,00066億7124万+10.78%32.862.36
01/28383390373375-1.83%69,50067億6140万+12.61%33.32.39
01/25388392378382+0.26%105,20068億8761万+14.71%33.932.43
01/24376385368381+1.06%67,40068億6958万+14.76%33.842.43
01/23371388367377-0.53%81,30067億9746万+13.55%33.482.4
01/22392394375379-3.81%156,00068億3352万+14.5%33.662.41
01/21433445389394-5.52%781,60071億397万+19.03%34.992.51
01/18359427348417+20.17%1,562,60075億1867万+26.36%37.032.66
01/17346364335347+6.77%353,10062億5654万+5.47%30.822.21
01/16319326309325+4.5%79,00058億5988万-1.81%28.862.07
01/15310314300311+0.32%41,40056億745万-7.16%27.621.98
01/11309320308310-0.64%38,60055億8942万-8.55%27.531.97
01/103113133073120%34,00056億2548万-8.77%27.711.99
01/09318320312312-2.19%39,20056億2548万-10.09%27.711.99
01/08317327313319+1.27%55,00057億5169万-9.12%28.332.03
01/07308317305315+6.78%57,90056億7957万-11.02%27.982.01
01/04290295277295-0.34%50,60053億1896万-17.6%26.21.88
2018
12/28303303295296-1.66%22,20053億3699万-18.23%26.291.89
12/27290302286301+10.66%76,10054億2715万-17.76%26.731.92
12/26280280263272+2.26%146,80049億426万-26.49%24.161.73
12/25259276259266-11.04%233,40047億9608万-29.07%23.621.69
12/21311313290299-3.24%108,80053億9108万-21.32%26.551.9
12/20329332305309-7.49%148,50055億7139万-19.74%27.441.97
12/19350350332334-2.34%48,50060億2215万-13.92%29.662.13
12/18350353341342-5.26%76,70061億6639万-12.53%30.372.18
12/17375375356361-1.63%66,40065億897万-8.38%32.062.3
12/14375375360367-0.81%44,90066億1715万-7.32%32.592.34
12/13368377368370+1.09%39,50066億7124万-7.04%32.862.36
12/12358372358366+1.39%56,90065億9912万-8.5%32.512.33
12/11371373359361-2.17%62,70065億897万-10.2%32.062.3
12/10373387366369-3.15%102,40066億5321万-8.89%32.772.35
12/07394394380381-2.31%51,40068億6958万-6.39%33.842.43
12/06400400386390-2.74%116,90070億3185万-4.41%34.642.48
12/05400406395401-1.23%83,80072億3019万-2.2%35.612.55
12/04410432402406-0.98%222,70073億2034万-0.98%36.062.59
12/03414414406410+0.74%65,40073億9246万+0.24%36.412.61
11/30412413401407-1.93%79,50073億3837万-0.49%36.152.59
11/29417420411415-0.24%44,30074億8261万+1.47%36.862.64
11/28404424404416+2.97%103,80075億64万+1.46%36.952.65
11/27400409396404+1%78,60072億8428万-1.94%35.882.57
11/26399406395400-0.5%42,70072億1216万-3.61%35.522.55
11/22398403394402+1.52%56,90072億4822万-3.37%35.72.56
11/21398404395396-1.49%72,00071億4003万-5.26%35.172.52
11/20400411397402-1.23%79,10072億4822万-4.29%35.72.56
11/19396414392407+2.52%66,70073億3837万-3.33%36.152.59
11/16400401392397-0.75%86,00071億5806万-5.92%35.262.53
11/15399405396400-0.99%75,40072億1216万-5.44%35.522.55
11/14404407400404-0.74%69,00072億8428万-4.72%35.882.57
11/13405407398407-1.93%83,60073億3837万-4.24%36.152.59
11/12415418411415-0.48%53,70074億8261万-2.81%36.862.64
11/094174254124170%64,40075億1867万-2.8%37.032.66
11/08424429416417-0.48%119,50075億1867万-3.47%37.032.66
11/07415427409419+0.96%111,70075億5473万-3.46%37.212.67
11/06420422410415-1.43%64,40074億8261万-4.82%36.862.64
11/05420434417421-0.94%85,40075億9079万-4.32%37.392.68
11/02418426416425+1.67%56,10076億6292万-4.06%37.752.71
11/01418435416418-1.18%118,40075億3670万-5.64%37.122.66
10/31407423407423+6.82%67,90076億2685万-4.51%37.572.69
10/30384403384396+0.76%156,70071億4003万-10.61%35.172.52
10/29404410392393-1.26%73,10070億8594万-11.49%34.92.5
10/26423426395398-3.86%173,80071億7609万-10.56%35.352.54
10/25421435413414-6.76%176,20074億6458万-7.17%36.772.64
10/24469473440444-4.72%186,10080億549万-0.45%39.432.83
10/23479486460466-1.06%194,50084億216万+4.72%41.392.97
10/22444497444471+8.03%393,50084億9231万+6.56%41.833
10/19436437430436-0.68%41,80078億6125万-0.68%38.722.78
10/18455455436439-1.79%39,50079億1534万+0.46%38.992.8
10/17439459437447+3.47%55,40080億5958万+2.52%39.72.85
10/16426434417432+1.65%34,90077億8913万-0.69%38.372.75
10/15440443421425-1.62%51,40076億6292万-2.07%37.752.71
10/12410432410432+3.6%58,30077億8913万-0.46%38.372.75
10/11415423408417-6.71%108,30075億1867万-3.92%37.032.66
10/10456468444447-1.11%54,70080億5958万+3%39.72.85
10/09459462450452-2.38%55,80081億4974万+4.39%40.142.88
10/05477482463463-4.93%107,30083億4807万+7.18%41.122.95
10/04477495462487+4.28%163,50087億8080万+12.99%43.253.1
10/03475498458467-2.51%370,00084億2019万+8.86%41.482.97
10/02494495473479-4.01%181,00086億3656万+12.18%42.543.05
10/01548548480499-1.77%875,10089億9716万+17.41%44.323.18