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
02/282,1372,1962,1312,192+2.57%20,700435億4320万+2%13.721.37
02/272,1082,1472,1082,137+2.15%23,700424億5065万-0.42%13.381.34
02/262,0982,0982,0732,092-0.71%76,600415億5674万-2.52%13.11.31
02/252,1052,1162,1022,107-0.33%69,500418億5471万-1.86%13.191.32
02/222,1312,1312,1112,114-1.21%30,700419億9376万-1.58%13.241.32
02/212,1442,1532,1352,140-0.23%33,300425億1024万-0.37%13.41.34
02/202,1352,1592,1322,145-0.37%54,200426億956万-0.09%13.431.34
02/192,1482,1622,1422,153-0.19%42,000427億6848万+0.28%13.481.35
02/182,1422,1872,1332,157-0.28%58,400428億4794万+0.47%13.51.35
02/152,0892,1702,0812,163-1.19%45,400429億6712万+0.7%13.541.36
02/142,1842,2312,1842,189+0.32%52,400434億8360万+1.81%13.71.37
02/132,2202,2282,1822,182-3.45%68,500433億4455万+1.44%13.661.37
02/122,2042,2762,1942,260+2.36%10,600448億9399万+4.97%14.151.42
02/082,2792,2792,1862,208-3.12%16,600438億6103万+2.65%13.821.38
02/072,2132,2792,2132,279+2.98%21,400452億7142万+5.8%14.271.43
02/062,2312,2312,1892,213+1.47%10,400439億6035万+2.69%13.851.39
02/052,2002,2002,1692,181+1.44%13,400433億2469万+1.21%13.651.37
02/042,1372,1742,1192,150+1.99%9,300427億889万-0.28%13.461.35
02/012,1022,1362,0992,108+0.29%6,900418億7457万-2.5%13.21.32
01/312,0992,1112,0912,102+0.72%8,300417億5538万-2.87%13.161.32
01/302,1072,1072,0822,087-0.95%14,100414億5742万-3.96%13.071.31
01/292,0912,1132,0842,107+0.57%8,000418億5471万-3.48%13.191.32
01/282,0802,1042,0752,095+0.72%11,600416億1633万-4.6%13.121.31
01/252,0882,1002,0802,080-0.62%10,400413億1836万-5.88%13.021.3
01/242,1042,1122,0872,093-0.48%8,200415億7660万-5.97%13.11.31
01/232,1122,1272,1032,103-1.54%7,700417億7525万-6.2%13.171.32
01/222,1252,1602,1242,136+0.56%4,400424億3078万-5.28%13.371.34
01/212,1202,1482,1202,124+0.05%8,300421億9241万-6.43%13.31.33
01/182,1082,1602,1002,123+0.52%13,900421億7254万-7.13%13.291.33
01/172,1232,1542,0742,112-0.89%14,600419億5403万-8.25%13.221.32
01/162,1342,1402,1212,131-0.05%7,400423億3146万-8.11%13.341.34
01/152,1512,1642,1262,132-1.02%13,700423億5132万-8.69%13.351.34
01/112,1972,1972,1512,154-1.55%14,400427億8834万-8.46%13.491.35
01/102,2102,2172,1782,188-1.22%12,100434億6374万-7.72%13.71.37
01/092,2472,2582,2002,215-0.09%14,100440億8万-7.13%13.871.39
01/082,2292,2522,2132,217-0.09%5,900440億3981万-7.55%13.881.39
01/072,2382,3382,2082,219+0.27%8,400440億7954万-7.93%13.891.39
01/042,1502,2512,1392,213-3.19%13,400439億6035万-8.67%13.851.39
2018
12/282,3972,3972,2742,286-0.48%7,000454億1047万-6.12%14.311.43
12/272,3102,3332,2292,297+3.94%16,200456億2898万-6.01%14.381.44
12/262,2212,2822,2062,210-0.54%10,400439億76万-9.94%13.841.39
12/252,2922,2922,1362,222-3.05%18,100441億3914万-9.93%13.911.39
12/212,1672,2922,0782,292+5.43%16,400455億2966万-7.58%14.351.44
12/202,3042,3082,1712,174-5.64%12,300431億8564万-12.69%13.611.36
12/192,3502,3502,3002,304-1.96%8,500457億6803万-7.99%14.421.44
12/182,4112,4112,3502,350-3.09%12,100466億8181万-6.49%14.711.47
12/172,4542,4542,4092,425-1.18%10,200481億7165万-3.92%15.181.52
12/142,4802,5022,4522,454-1.05%9,800487億4772万-3.16%15.361.54
12/132,4552,4952,4552,480+0.12%10,000492億6420万-2.48%15.531.55
12/122,4672,4912,4512,477+1.1%7,300492億461万-2.75%15.511.55
12/112,5092,5162,4502,450-2.31%12,200486億6827万-3.77%15.341.54
12/102,5432,5432,4832,508-0.12%8,600498億2041万-1.45%15.71.57
12/072,5242,5252,5062,511-0.55%4,900498億8001万-1.26%15.721.57
12/062,5232,5402,5142,525-0.59%7,200501億5811万-0.71%15.811.58
12/052,5182,5542,5142,5400%6,200504億5608万0%15.91.59
12/042,5802,5982,5402,540-1.66%4,700504億5608万+0.12%15.91.59
12/032,5722,6042,5592,583-0.58%10,000513億1026万+2.01%16.171.62
11/302,5372,5992,5372,598+2.08%11,700516億823万+2.81%16.271.63
11/292,5552,5552,5292,545+0.51%4,400505億5540万+0.91%15.931.6
11/282,5202,5652,5142,532+0.48%8,300502億9716万+0.36%15.851.59
11/272,5292,5292,5092,520-0.28%5,300500億5879万+0.08%15.781.58
11/262,5272,5632,5032,527+0.44%4,300501億9784万+0.48%15.821.58
11/222,5282,5382,5032,516-0.44%6,900499億7933万+0.12%15.751.58
11/212,5372,5372,5122,527-0.24%2,000501億9784万+0.56%15.821.58
11/202,5482,5632,5152,533-0.16%8,000503億1703万+0.72%15.861.59
11/192,6032,6032,4802,537-0.63%22,100503億9649万+0.87%15.881.59
11/162,5312,5532,5312,553+0.04%4,900507億1432万+1.39%15.981.6
11/152,6022,6022,5312,552+2%7,200506億9445万+1.23%15.981.6
11/142,5372,5562,5002,502-1.38%8,700497億122万-0.87%15.661.57
11/132,5982,5982,5372,537-3.61%11,600503億9649万+0.2%15.881.59
11/122,6632,6822,6292,632-1.86%3,700522億8362万+3.66%16.481.65
11/092,6782,6982,6122,682+0.15%16,400532億7685万+5.47%16.791.68
11/082,6022,6782,6022,678+4.57%12,300531億9739万+5.23%16.771.68
11/072,6652,7652,5582,561+3.89%37,800508億7324万+0.67%16.031.61
11/062,4422,4832,4422,465+1.32%7,200489億6623万-3.45%15.431.54
11/052,4222,4742,4222,433-0.94%5,100483億3057万-5.11%15.231.52
11/022,4952,5272,4502,456-1.56%7,300487億8745万-4.66%15.381.54
11/012,5672,5672,4672,495+1.13%15,800495億6217万-3.56%15.621.56
10/312,4942,4942,4442,467+0.12%8,300490億596万-5.04%15.451.55
10/302,4062,4722,4062,464+2.58%17,600489億4637万-5.56%15.431.54
10/292,5002,5002,4022,402-2.04%12,800477億1476万-8.22%15.041.51
10/262,5012,5182,4492,452-1.13%10,200487億799万-6.73%15.351.54
10/252,5212,5212,4782,480-3.2%10,800492億6420万-5.99%15.531.55
10/242,5512,5972,5102,562+5.52%21,100508億9310万-3.21%16.041.61
10/232,4432,4672,4252,428-0.45%6,400482億3124万-8.24%15.21.52
10/222,4932,4932,4252,439-1.69%6,900484億4975万-7.96%15.271.53
10/192,5102,5102,4812,481-1.16%5,500492億8407万-6.45%15.531.55
10/182,5742,5742,5102,510-2.49%6,600498億6014万-5.43%15.711.57
10/172,5552,5742,5342,574+2.02%6,100511億3148万-3.01%16.111.61
10/162,5862,5902,5222,523-3.63%5,200501億1838万-4.86%15.81.58
10/152,6322,6612,5972,618-0.49%10,200520億552万-1.21%16.391.64
10/122,6492,6802,5902,631-0.23%9,300522億6376万-0.53%16.471.65
10/112,6992,6992,6262,637-2.3%10,900523億8295万-0.15%16.511.65
10/102,7202,7372,6992,699-0.48%3,700536億1455万+2.39%16.91.69
10/092,7202,7222,6982,712-0.37%5,000538億7279万+3.16%16.981.7
10/052,7472,7472,6982,722-0.91%9,000540億7144万+3.81%17.041.71
10/042,7002,7502,7002,747+3.66%11,600545億6805万+5.05%17.21.72
10/032,7662,7662,6502,650-4.19%5,600526億4119万+1.61%16.591.66
10/022,7792,7792,7432,766+0.51%7,100549億4548万+6.22%17.321.73
10/012,7802,7862,7442,752+0.62%10,400546億6737万+6.09%17.231.72