株価チャート

2018/07/12~2019/02/20

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
02/201,3401,3401,3401,340+2.29%10021億5204万+3.88%-0.47
02/181,3101,3101,3101,310-1.21%50021億386万+1.79%-0.46
02/151,3001,3261,2961,326-0.3%60021億2955万+3.35%-0.47
02/131,3301,3301,3301,330+0.76%10021億3598万+3.58%-0.47
02/121,3201,3201,3201,320+1.62%10021億1992万+2.72%-0.47
02/081,2881,2991,2881,299+1.25%40020億8619万+0.7%-0.46
02/071,2531,2831,2531,283+2.39%30020億6049万-0.85%-0.45
02/051,2691,2691,2531,253-1.26%60020億1231万-3.62%-0.44
02/041,2871,2871,2571,269-0.31%80020億3801万-2.83%-0.45
02/011,2881,2881,2731,273-1.16%20020億4443万-2.97%-0.45
01/291,3091,3091,2881,288-3.81%30020億6852万-2.35%-0.45
01/281,2791,3391,2791,339-2.19%40021億5043万+0.98%-0.47
01/251,3691,3691,3691,369+5.15%50021億9861万+2.93%-0.48
01/231,2721,3021,2721,3020%20020億9101万-2.25%-0.46
01/221,3021,3021,3021,302+2.36%10020億9101万-2.62%-0.46
01/211,2711,2721,2711,272+0.08%30020億4283万-5.29%-0.45
01/171,2711,2711,2711,271+0.47%10020億4122万-5.92%-0.45
01/161,2651,2651,2651,265+1.2%10020億3159万-6.92%-0.45
01/151,2501,2501,2501,250-1.19%30020億750万-8.56%-0.44
01/111,2651,2651,2651,2650%60020億3159万-8.07%-0.45
01/091,2601,2651,2601,265+0.72%20020億3159万-8.53%-0.45
01/081,2801,2801,2561,256+0.48%50020億1713万-9.64%-0.44
01/041,2801,2801,2501,2500%30020億750万-10.52%-0.44
2018
12/281,2711,2711,2501,250-4.43%70020億750万-10.97%-0.44
12/271,3351,3351,3081,308+4.56%30021億64万-7.37%-0.46
12/261,2501,3391,2501,251+1.71%90020億910万-11.71%-0.44
12/251,2111,3611,1701,230-8.89%2,30019億7538万-13.68%-0.43
12/211,3261,3571,3201,3500%1,40021億6810万-5.86%-0.48
12/201,4111,4111,3501,350-5.53%90021億6810万-6.05%-0.48
12/191,4001,4291,4001,429+0.49%90022億9497万-0.76%-0.5
12/181,4221,4221,4221,422+0.85%50022億8373万-1.46%-0.5
12/171,4191,4301,4101,410-0.63%1,20022億6446万-2.42%-0.5
12/141,4191,4191,4191,419-0.07%10022億7891万-2.07%-0.5
12/131,4201,4201,4001,420-2.07%70022億8052万-2.2%-0.5
12/111,4501,4501,4501,4500%20023億2870万-0.21%-0.51
12/101,4501,4501,4201,4500%30023億2870万-0.21%-0.51
12/071,4501,4501,4501,450+2.04%30023億2870万-0.28%-0.51
12/061,4211,4211,4211,421-0.63%10022億8212万-2.34%-0.5
12/051,4501,4571,4301,430-1.38%70022億9658万-1.92%-0.5
12/041,4641,4641,4501,450-0.96%1,50023億2870万-0.62%-0.51
12/031,4641,4641,4641,464-0.34%10023億5118万+0.21%-0.52
11/291,4691,4691,4691,4690%1,00023億5921万+0.41%-0.52
11/281,4631,4691,4631,469-0.41%40023億5921万+0.41%-0.52
11/261,4631,4751,4631,475+2.93%50023億6885万+0.68%-0.52
11/221,4361,4361,4331,433-0.21%30023億139万-2.25%-0.51
11/201,4381,4381,4361,436+0.07%50023億621万-2.11%-0.51
11/191,4351,4351,4351,435+0.35%40023億461万-2.38%-0.51
11/161,4671,4671,4301,430-0.76%30022億9658万-2.92%-0.5
11/141,4401,4411,4401,4410%80023億1424万-2.44%-0.51
11/131,4451,4451,4411,441-0.62%40023億1424万-2.57%-0.51
11/081,4501,4501,4501,4500%10023億2870万-2.16%-0.51
11/061,4501,4501,4501,450+1.05%20023億2870万-2.29%-0.51
11/051,4351,4351,4351,435+0.14%20023億461万-3.43%-0.51
11/021,4531,4531,4261,433-3.37%1,30023億139万-3.76%-0.51
10/251,4971,4971,4541,483-0.07%1,00023億8169万-0.54%-0.52
10/241,4691,4841,4691,484-1%1,00023億8330万-0.47%-0.52
10/231,4991,4991,4991,499+0.27%10024億739万+0.47%-0.53
10/221,4501,4951,4501,495+2.75%70024億97万+0.2%-0.53
10/191,4571,4571,4551,455-0.14%1,30023億3673万-2.55%-0.51
10/161,4571,4571,4571,457-1.22%10023億3994万-2.61%-0.51
10/151,4751,4751,4751,475+0.82%10023億6885万-1.6%-0.52
10/121,4631,4631,4631,463-1.68%10023億4957万-2.6%-0.52
10/111,4621,4881,4621,488+0.74%60023億8972万-1.13%-0.52
10/041,4801,4801,4771,477-1.53%30023億7206万-2.06%-0.52
10/011,4971,5001,4971,5000%30024億900万-0.79%-0.53
09/271,5001,5001,5001,500+1.15%10024億900万-0.86%-0.53
09/261,4841,4841,4831,483-1.72%30023億8169万-2.05%-0.52
09/251,5001,5091,5001,509+0.67%90024億2345万-0.66%-0.53
09/211,4811,4991,4801,499+2.32%50024億739万-1.38%-0.53
09/111,4721,4801,4651,465-2.33%2,70023億5279万-3.75%-0.52
09/031,5001,5001,5001,500-0.2%10024億900万-1.51%-0.53
08/301,5101,5151,5031,503-3.03%30024億1381万-1.31%-0.53
08/291,4911,5501,4911,550+3.96%2,20024億8930万+1.77%-0.55
08/281,4951,4951,4911,491-0.47%1,20023億9454万-1.91%-0.53
08/271,5001,5001,4981,498-0.47%1,60024億578万-1.45%-0.53
08/241,5021,5051,5021,505+0.27%30024億1703万-0.99%-0.53
08/231,5011,5011,5011,501-0.33%10024億1060万-1.25%-0.53
08/221,5051,5061,5051,506+1.41%20024億1863万-0.92%-0.53
08/201,4851,4851,4851,485-0.27%20023億8491万-2.3%-0.52
08/171,4891,4891,4891,489-0.73%10023億9133万-1.97%-0.53
08/161,5001,5001,5001,500-0.33%60024億900万-1.25%-0.53
08/131,5051,5051,5051,505-1.63%10024億1703万-1.05%-0.53
08/101,5301,5301,5291,530-0.13%80024億5718万+0.46%-0.54
08/091,5321,5321,5321,5320%10024億6039万+0.59%-0.54
08/071,5321,5321,5321,532-0.26%20024億6039万+0.52%-0.54
08/061,5361,5371,5361,536-0.9%30024億6681万+0.72%-0.54
08/031,5501,5501,5501,550-0.06%20024億8930万+1.57%-0.55
08/021,5511,5511,5511,551-1.27%10024億9090万+1.57%-0.55
08/011,5711,5711,5711,571+2.48%20025億2302万+2.81%-0.55
07/311,5391,5391,5331,533+0.2%40024億6199万+0.33%-0.54
07/261,5601,5601,5211,530-4.38%90024億5718万0%-0.54
07/251,6351,6351,6001,600+3.23%3,20025億6960万+4.37%-0.56
07/241,5281,5501,5151,550+1.31%1,20024億8930万+1.17%-0.55
07/231,5201,5501,5201,530+2.62%90024億5718万-0.2%-0.54
07/201,4911,4911,4911,491-0.6%10023億9454万-2.93%-0.53
07/191,5001,5001,5001,500+0.07%50024億900万-2.6%-0.53
07/181,4901,4991,4901,499+0.6%30024億739万-2.98%-0.53
07/171,4961,4961,4901,490-0.47%60023億9294万-3.81%-0.53
07/131,4981,4981,4971,497-0.07%30024億418万-3.61%-0.53
07/121,5381,5381,4981,498-0.13%1,20024億578万-3.79%-0.53