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
20239/1, 株式分割 1→3
2019
02/282,1432,1472,1232,127-0.31%361,5005265億5681万+1.32%17.392.04
02/272,1402,1602,1232,133+0.16%492,3005282億746万+1.78%17.442.04
02/262,1272,1472,1202,130-0.78%295,5005273億8213万+1.77%17.412.04
02/252,1802,1832,1472,147-0.92%938,1005315億875万+2.71%17.552.06
02/222,1632,1772,1572,167+0.31%483,3005364億6070万+3.82%17.712.08
02/212,1302,1602,1232,160+1.41%445,5005348億1005万+3.7%17.662.07
02/202,1172,1402,1172,1300%300,9005273億8213万+2.45%17.412.04
02/192,1332,1432,1232,130+0.31%402,0005273億8213万+2.6%17.412.04
02/182,1172,1302,1132,123+1.59%350,4005257億3148万+2.48%17.362.03
02/152,0532,1002,0532,090+0.97%479,7005174億7824万+1.01%17.092
02/142,0502,0902,0472,070+0.81%440,1005125億2630万+0.05%16.921.98
02/132,0572,0702,0502,0530%453,6005083億9968万-0.66%16.791.97
02/122,0402,0632,0332,053+1.32%457,2005083億9968万-0.71%16.791.97
02/082,0672,0802,0202,027-2.72%500,4005017億9708万-1.95%16.571.94
02/072,1032,1032,0702,083-0.95%329,1005158億2760万+0.79%17.032
02/062,1002,1202,0832,103-0.79%429,3005207億7954万+1.86%17.22.02
02/052,1202,1302,1072,1200%348,3005249億616万+2.96%17.332.03
02/042,1232,1372,1102,120+0.79%390,3005249億616万+3.41%17.332.03
02/012,0732,1072,0732,103+1.12%419,7005207億7954万+2.85%17.22.02
01/312,0772,0972,0772,080+0.65%504,0005150億227万+1.86%17.011.99
01/302,0602,0902,0572,067-0.48%485,4005117億97万+1.36%16.91.98
01/292,0332,0872,0232,077+1.14%609,0005141億7695万+1.9%16.981.99
01/282,0872,0872,0502,053-0.48%416,4005083億9968万+0.7%16.791.97
01/252,0532,0832,0502,063+0.16%586,8005108億7565万+1.09%16.871.98
01/242,0432,0672,0402,060+0.65%477,3005100億5033万+0.73%16.841.97
01/232,0572,0602,0372,047-0.49%396,9005067億4903万-0.02%16.731.96
01/222,0572,0702,0472,057-0.16%374,7005092億2500万+0.33%16.811.97
01/212,0802,0802,0572,060-0.64%319,5005100億5033万+0.44%16.841.97
01/182,0532,0832,0432,073+0.65%357,9005133億5162万+0.89%16.951.99
01/172,0732,0732,0502,060-0.96%591,0005100億5033万+0.19%16.841.97
01/162,0432,0902,0372,080+2.13%558,9005150億227万+1.17%17.011.99
01/152,0502,0532,0202,037+0.16%507,3005042億7306万-0.89%16.651.95
01/112,0672,0732,0202,033-1.61%750,6005034億4773万-1.15%16.621.95
01/102,0432,0772,0332,067-0.16%821,7005117億97万+0.32%16.91.98
01/092,0732,0932,0272,070+2.64%969,3005125億2630万+0.34%16.921.98
01/082,0672,0732,0172,017-3.2%958,8004993億2111万-2.34%16.491.93
01/072,0302,0872,0272,083+2.8%611,1005158億2760万+0.69%17.032
01/041,9932,0371,9802,0270%849,6005017億9708万-2%16.571.94
2018
12/282,0332,0432,0032,027-0.33%489,6005017億9708万-2.05%16.571.94
12/271,9932,0401,9932,033+4.27%592,5005034億4773万-1.68%16.621.95
12/261,9301,9801,9271,950+1.74%439,5004828億1463万-5.66%15.941.87
12/251,9331,9501,8971,917-3.85%692,4004745億6139万-7.5%15.671.84
12/212,0002,0031,9631,993-0.83%984,9004935億4384万-4.21%16.31.91
12/202,0132,0371,9932,010-0.5%654,0004976億7046万-3.69%16.431.93
12/192,0572,0572,0132,020-1.14%602,7005001億4644万-3.4%16.511.94
12/182,0802,0932,0402,043-2.85%723,3005059億2371万-2.42%16.711.96
12/172,0932,1072,0732,103+0.16%474,9005207億7954万+0.25%17.22.02
12/142,0972,1172,0902,100-2.93%1,052,4005199億5422万+0.05%17.172.01
12/132,1472,1702,1402,163+2.2%847,2005356億3537万+3.02%17.692.07
12/122,1132,1502,1132,117+0.16%639,9005240億8084万+0.84%17.32.03
12/112,1102,1232,0972,113+1.12%605,1005232億5551万+0.73%17.282.03
12/102,1132,1232,0872,090-2.64%408,3005174億7824万-0.52%17.092
12/072,1202,1502,1202,147+2.55%794,4005315億875万+1.93%17.552.06
12/062,0632,0972,0402,093+0.8%764,1005183億357万-0.74%17.112.01
12/052,0572,0902,0532,077+1.63%755,4005141億7695万-1.72%16.981.99
12/042,0832,0872,0372,043-1.61%578,7005059億2371万-3.57%16.711.96
12/032,1402,1502,0672,077-2.35%914,7005141億7695万-2.23%16.981.99
11/302,1432,1572,1132,127-0.47%1,097,7005265億5681万-0.02%17.392.04
11/292,1372,1572,1172,137+0.31%474,9005290億3278万+0.41%17.472.05
11/282,0972,1372,0872,130+1.59%514,8005273億8213万0%17.412.04
11/272,0672,1102,0602,097+1.62%528,6005191億2889万-1.52%17.142.01
11/262,0602,0732,0432,063+0.32%570,9005108億7565万-3.22%16.871.98
11/222,0032,0602,0032,057+2.49%694,8005092億2500万-3.71%16.811.97
11/211,9902,0271,9902,007+0.67%669,0004968億4514万-6.23%16.411.92
11/202,0802,0871,9901,993-4.63%1,377,0004935億4384万-7.16%16.31.91
11/192,1232,1232,0902,090-1.88%913,8005174億7824万-2.84%17.092
11/162,1232,1432,1172,130-0.31%853,2005273億8213万-1.07%17.412.04
11/152,1002,1402,0972,137+0.94%463,5005290億3278万-0.8%17.472.05
11/142,1072,1302,1032,117+0.47%603,0005240億8084万-1.96%17.32.03
11/132,1232,1272,0972,107-1.56%602,1005216億486万-2.38%17.222.02
11/122,1332,1602,1332,140+0.31%433,2005298億5811万-0.74%17.52.05
11/092,1202,1432,1202,133+0.47%472,2005282億746万-0.91%17.442.04
11/082,1332,1432,0932,1230%1,023,6005257億3148万-1.29%17.362.03
11/072,1102,1432,1072,123+0.63%711,6005257億3148万-1.24%17.362.03
11/062,1002,1432,0872,110-2.91%919,2005224億3019万-1.77%17.252.02
11/052,2072,2102,1672,173-2.25%674,7005381億1135万+1.23%17.772.08
11/022,2072,2302,1932,223+0.76%669,9005504億9121万+3.65%18.182.13
11/012,2002,2332,1932,207+0.3%719,1005463億6459万+3.16%18.042.11
10/312,2172,2372,1802,200-0.9%991,8005447億1394万+3.04%17.992.11
10/302,1832,2202,1802,220+1.68%1,905,6005496億6589万+4.18%18.152.13
10/292,2072,2302,1772,183+1.55%1,147,2005405億8732万+2.7%17.852.09
10/262,1632,1872,1372,150-0.15%658,2005323億3408万+1.32%17.582.06
10/252,2072,2172,1432,153-1.22%840,0005331億5940万+1.62%17.62.06
10/242,1672,1902,1472,180+2.83%951,0005397億6200万+3.07%17.822.09
10/232,1602,1602,1172,120-1.7%567,3005249億616万+0.47%17.332.03
10/222,1532,1672,1272,157-0.46%414,3005339億8473万+2.36%17.632.07
10/192,1702,1832,1472,167+0.15%579,0005364億6070万+3.17%17.712.08
10/182,1602,1772,1402,1630%365,7005356億3537万+3.36%17.692.07
10/172,1302,1632,1172,163+3.02%505,2005356億3537万+3.71%17.692.07
10/162,1132,1372,0732,100-2.17%945,0005199億5422万+0.96%17.172.01
10/152,1732,1972,1432,147-0.62%960,6005315億875万+3.35%17.552.06
10/122,2302,2332,1232,160-4.57%1,554,6005348億1005万+4.2%17.662.07
10/112,2202,2732,1872,263+8.29%2,151,0005603億9510万+9.39%18.52.17
10/102,0772,1002,0602,090+1.46%656,4005174億7824万+1.46%17.092
10/092,0672,0902,0532,060-0.32%974,7005100億5033万+0.15%16.841.97
10/052,0572,0772,0402,067-0.16%509,4005117億97万+0.57%16.91.98
10/042,0832,0872,0502,070-1.58%659,4005125億2630万+0.78%16.921.98
10/032,1772,2072,0972,103+1.28%1,101,0005207億7954万+2.45%17.22.02
10/022,0772,0932,0702,077-0.32%474,9005141億7695万+1.25%16.981.99
10/012,1072,1172,0802,083-1.11%572,1005158億2760万+1.68%17.032