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
02/28724725708716+1.13%5,40028億3578万-6.28%-0.85
02/27706718705708-1.39%14,80028億410万-7.45%-0.84
02/26731731715718-6.14%21,20028億4371万-6.39%-0.85
02/25761777761765-0.39%38,10030億2985万-0.52%-0.91
02/22761769761768-0.13%6,00030億4174万0%-0.91
02/21768770761769+0.13%6,00030億4570万+0.13%-0.91
02/207667737657680%4,40030億4174万+0.13%-0.91
02/19761773761768+0.79%5,70030億4174万+0.26%-0.91
02/18764770762762-0.13%8,80030億1797万-0.39%-0.9
02/15763770760763-0.52%3,90030億2193万-0.26%-0.9
02/14773773766767-0.78%5,00030億3778万+0.39%-0.91
02/137707767707730%3,50030億6154万+1.31%-0.92
02/12777777770773+0.52%5,50030億6154万+1.58%-0.92
02/08760769751769+0.65%5,90030億4570万+1.18%-0.91
02/07780785761764-0.78%7,00030億2589万+0.53%-0.91
02/06782782770770+0.13%5,10030億4966万+1.32%-0.91
02/05785786769769-2.41%4,10030億4570万+1.45%-0.91
02/04761789761788+3.28%14,60031億2095万+4.37%-0.93
02/01772772763763-1.29%3,30030億2193万+1.33%-0.9
01/31781781766773-0.77%4,10030億6154万+2.79%-0.92
01/30783783775779-0.38%4,70030億8530万+3.59%-0.92
01/29776782770782+0.77%3,10030億9718万+3.99%-0.93
01/28772776769776+0.91%4,50030億7342万+3.05%-0.92
01/25768769757769+0.13%5,30030億4570万+1.99%-0.91
01/24764769756768+0.92%4,50030億4174万+1.72%-0.91
01/23757762751761-0.13%2,30030億1401万+0.66%-0.9
01/22753763752762+1.33%13,10030億1797万+0.53%-0.9
01/21753754752752+0.13%2,90029億7483万-0.92%-0.89
01/18752752747751-0.13%1,70029億7088万-1.44%-0.89
01/17750752747752+0.13%2,60029億7483万-1.57%-0.89
01/16746751746751+0.67%3,10029億7088万-1.96%-0.89
01/157507517467460%2,90029億5110万-2.99%-0.88
01/11756756746746-0.93%1,50029億5110万-3.37%-0.88
01/10750755748753+0.67%3,00029億7879万-2.84%-0.89
01/09754754732748+2.47%4,90029億5901万-3.73%-0.89
01/08742758730730-1.48%5,00028億8780万-6.29%-0.86
01/07752753741741+0.14%8,60029億3132万-5.36%-0.88
01/04750752731740-2.25%3,10029億2736万-5.73%-0.88
2018
12/28741757741757-0.79%3,50029億9461万-3.93%-0.9
12/27765765735763+3.81%4,30030億1835万-3.42%-0.9
12/26703770703735+5%4,90029億758万-7.08%-0.87
12/25700716700700-2.91%21,90027億6913万-11.84%-0.83
12/21779779721721-3.87%6,10028億5220万-9.65%-0.85
12/20765765748750-1.96%3,60029億6692万-6.37%-0.89
12/19789789760765-3.16%6,10030億2626万-4.73%-0.91
12/18795800790790-0.75%3,20031億2516万-1.86%-0.94
12/17797802795796-0.13%6,40031億4889万-1.24%-0.94
12/14795806795797+0.25%4,80031億5285万-1.12%-0.94
12/13807808795795-1.36%3,50031億4494万-1.49%-0.94
12/12799806798806+1.13%12,10031億8845万-0.12%-0.95
12/117978067977970%2,10031億5285万-1.24%-0.94
12/10810810795797-2.09%4,90031億5285万-1.24%-0.94
12/07814815806814+0.49%1,50032億2010万+0.74%-0.96
12/06810816810810-0.49%3,10032億427万+0.37%-0.96
12/05818818810814+0.12%1,60032億2010万+0.87%-0.96
12/048178208138130%2,70032億1614万+0.87%-0.96
12/03818823813813-0.73%5,00032億1614万+0.87%-0.96
11/30811819811819+0.99%4,00032億3988万+1.74%-0.97
11/29810811810811+0.12%60032億823万+0.87%-0.96
11/288088108088100%70032億427万+0.75%-0.96
11/27810812809810-0.12%2,10032億427万+0.87%-0.96
11/26810811804811+0.75%3,00032億823万+1%-0.96
11/22803806803805+0.25%30031億8449万+0.37%-0.95
11/21798803798803+0.37%70031億7658万+0.12%-0.95
11/20799802798800-0.37%1,10031億6472万-0.12%-0.95
11/19797803797803+0.75%1,90031億7658万+0.25%-0.95
11/16795797795797-0.62%1,60031億5285万-0.5%-0.94
11/15795807792802-0.62%2,00031億7263万+0.25%-0.95
11/14807807807807+0.62%10031億9241万+0.88%-0.96
11/13805809801802-1.35%6,00031億7263万+0.38%-0.95
11/12811814807813+0.87%4,80032億1614万+1.88%-0.96
11/09810811806806-0.49%40031億8845万+1.13%-0.95
11/08811811807810+0.12%50032億427万+1.76%-0.96
11/07810810800809+1.13%1,90032億32万+1.63%-0.96
11/06801805800800-0.12%11,20031億6472万+0.63%-0.95
11/05809809801801-0.62%1,40031億6867万+0.88%-0.95
11/02807808806806+0.5%2,70031億8845万+1.51%-0.95
11/01801805801802-0.25%1,10031億7263万+1.13%-0.95
10/31799804798804+0.5%2,60031億8054万+1.52%-0.95
10/30804804795800+0.38%1,60031億6472万+1.14%-0.95
10/29804804797797+0.25%90031億5285万+0.76%-0.94
10/26800801787795+0.63%2,80031億4494万+0.63%-0.94
10/25805805790790-2.35%3,10031億2516万+0.13%-0.94
10/24801809800809+2.15%3,70032億32万+2.53%-0.96
10/23795795792792-0.88%1,00031億3307万+0.64%-0.94
10/22801801786799+1.27%2,30031億6076万+1.52%-0.95
10/19783790783789-2.11%5,00031億2120万+0.38%-0.93
10/18799810793806+1.26%14,50031億8845万+2.54%-0.95
10/17791796791796+0.63%1,40031億4889万+1.4%-0.94
10/16790791790791-0.5%30031億2911万+0.89%-0.94
10/15790795790795+0.63%1,90031億4494万+1.4%-0.94
10/12785792785790+0.89%70031億2516万+0.89%-0.94
10/11785796781783-0.89%7,70030億9746万0%-0.93
10/10789794787790+0.64%4,80031億2516万+0.89%-0.94
10/09785785785785+0.13%2,10031億538万+0.38%-0.93
10/05785785784784-0.51%1,60031億142万+0.26%-0.93
10/04790791788788-0.25%1,50031億1724万+0.9%-0.93
10/037877937877900%1,60031億2516万+1.15%-0.94
10/02792793788790+0.13%3,10031億2516万+1.15%-0.94
10/01791791789789+0.51%4,80031億2120万+1.15%-0.93