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
02/28663666662662-0.6%16,800281億7081万-1.34%-1.22
02/27661668661666+0.76%28,800283億4103万-0.75%-1.23
02/26669674658661-4.34%253,400281億2826万-1.34%-1.22
02/25681691680691+1.92%105,500294億488万+2.98%-1.27
02/226776796726780%32,000288億5167万+1.19%-1.25
02/21680685676678-0.88%41,800288億5167万+1.19%-1.25
02/20684684678684+0.74%26,200291億700万+2.09%-1.26
02/19683683674679-0.44%32,200288億9423万+1.49%-1.25
02/18676684676682+1.19%34,500290億2189万+1.94%-1.26
02/15674676667674+0.15%24,500286億8146万+0.75%-1.24
02/14670676670673+0.45%101,500286億3890万+0.45%-1.24
02/13675675667670-0.74%85,700285億1124万-0.45%-1.24
02/12665675665675+2.12%39,600287億2401万0%-1.25
02/08671671660661-1.64%60,700281億2826万-2.36%-1.22
02/07675675666672-0.59%46,200285億9635万-1.18%-1.24
02/066776776706760%89,600287億6657万-1.02%-1.25
02/05666676664676+1.35%113,500287億6657万-1.02%-1.25
02/04655670655667+1.83%170,100283億8358万-2.06%-1.23
02/01663663655655-1.95%43,600278億7293万-3.96%-1.21
01/31661668652668+1.21%66,100284億2613万-2.48%-1.23
01/30668668660660-0.6%32,100280億8570万-4.07%-1.22
01/29665667663664-0.6%24,200282億5592万-3.91%-1.23
01/286706706656680%24,800284億2613万-3.75%-1.23
01/25665680664668+1.06%32,700284億2613万-4.16%-1.23
01/24659662658661+0.76%13,100281億2826万-5.71%-1.22
01/23661666656656-0.91%36,800279億1548万-6.82%-1.21
01/22676677654662-1.78%86,500281億7081万-6.36%-1.22
01/21681681671674+0.3%29,400286億8146万-5.2%-1.24
01/18671674668672+0.6%26,900285億9635万-5.88%-1.24
01/17675679662668-1.04%41,800284億2613万-6.83%-1.23
01/16677677671675-0.15%28,500287億2401万-6.25%-1.25
01/15682683673676-0.59%39,400287億6657万-6.5%-1.25
01/11671680671680+1.49%26,300289億3678万-6.34%-1.25
01/10680696665670-6.29%116,600285億1124万-8.09%-1.24
01/09737737715715-2.46%48,200304億2618万-2.32%-1.32
01/08730738730733+0.55%14,400311億9215万-0.14%-1.35
01/07729738724729+0.83%14,700310億2193万-0.82%-1.35
01/04702725702723-0.96%24,000307億6661万-1.77%-1.33
2018
12/28729734723730-1.88%17,000310億6449万-0.95%-1.35
12/27710744706744+9.73%32,300316億6025万+0.95%-1.37
12/26685685665678+8.48%25,200288億5167万-8.13%-1.25
12/25683683625625-10.59%119,300265億9631万-15.54%-1.15
12/21729729697699-4.38%62,600297億4531万-6.17%-1.29
12/20750750730731-0.95%38,600311億704万-2.14%-1.35
12/19743743738738-0.27%19,400314億492万-1.34%-1.36
12/18742744740740-0.4%21,800314億9003万-1.2%-1.37
12/177427467427430%10,800316億1769万-0.8%-1.37
12/14745750743743-0.8%22,800316億1769万-0.93%-1.37
12/13747751746749+0.4%13,700318億7302万-0.13%-1.38
12/12741748741746+0.67%14,300317億4535万-0.53%-1.38
12/11743745741741-0.4%15,900315億3258万-1.2%-1.37
12/10745746744744-0.4%16,100316億6025万-0.93%-1.37
12/07747748746747+0.13%12,000317億8791万-0.66%-1.38
12/06752752744746-0.8%25,600317億4535万-0.8%-1.38
12/05755755751752-0.27%11,200320億68万0%-1.39
12/04756759750754-0.53%28,300320億8579万+0.27%-1.39
12/03754759753758+0.8%32,300322億5600万+0.8%-1.4
11/307517567497520%29,000320億68万+0.13%-1.39
11/29754756752752-0.27%19,700320億68万+0.13%-1.39
11/28750754750754+0.4%13,300320億8579万+0.4%-1.39
11/27752752750751-0.13%11,600319億5812万+0.13%-1.39
11/267527547517520%9,300320億68万+0.27%-1.39
11/22745753745752+1.08%14,300320億68万+0.27%-1.39
11/21746747744744-0.53%14,000316億6025万-0.93%-1.37
11/20752753748748-0.13%10,600318億3046万-0.4%-1.38
11/19746752746749-0.4%9,700318億7302万-0.27%-1.38
11/16749755749752+0.4%14,400320億68万+0.13%-1.39
11/15746751745749+0.4%10,200318億7302万-0.13%-1.38
11/14750751746746-0.53%15,700317億4535万-0.53%-1.38
11/13754754750750-0.79%18,900319億1557万-0.13%-1.38
11/127557567547560%6,200321億7089万+0.67%-1.39
11/09753758753756+0.27%15,000321億7089万+0.67%-1.39
11/08751757751754+0.53%22,100320億8579万+0.27%-1.39
11/07753755748750-0.4%15,100319億1557万-0.27%-1.38
11/06754756752753-0.13%11,300320億4323万0%-1.39
11/05757758753754-0.53%13,300320億8579万+0.13%-1.39
11/02753758750758+0.66%26,500322億5600万+0.53%-1.4
11/01752756752753+0.13%18,400320億4323万-0.13%-1.39
10/31755758749752-1.05%20,700320億68万-0.4%-1.39
10/30739760739760+2.84%36,400323億4111万+0.66%-1.4
10/29740747739739-0.4%29,600314億4747万-2.25%-1.36
10/267457467407420%25,900315億7514万-1.85%-1.37
10/25746747742742-1.07%24,700315億7514万-1.98%-1.37
10/24747750745750+0.54%15,000319億1557万-1.06%-1.38
10/23752752746746-0.8%21,100317億4535万-1.45%-1.38
10/227507547487520%15,500320億68万-0.79%-1.39
10/19752754750752-0.53%13,300320億68万-0.66%-1.39
10/18754760754756+0.27%18,800321億7089万-0.13%-1.39
10/17750757750754+0.94%23,100320億8579万-0.4%-1.39
10/16755755745747+0.27%12,900317億8791万-1.32%-1.38
10/15750750745745-0.13%19,500317億280万-1.59%-1.37
10/12746750745746-0.27%20,400317億4535万-1.58%-1.38
10/11749750746748-0.66%34,700318億3046万-1.32%-1.38
10/10760760750753-0.4%28,700320億4323万-0.66%-1.39
10/09763763754756-0.92%30,900321億7089万-0.26%-1.39
10/05769769761763-0.78%12,700324億6877万+0.66%-1.41
10/04763772762769+1.05%15,500327億2410万+1.45%-1.42
10/03767773761761-1.42%16,700323億8367万+0.26%-1.4
10/02770776767772+1.05%30,700328億5176万+1.71%-1.42
10/01767770762764-0.13%11,800325億1133万+0.66%-1.41