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
02/282652672642670%35,10032億1771万+1.52%5.760.91
02/27260267259267+4.71%97,30032億1771万+1.52%5.760.91
02/26258261255255-2.3%44,90030億7310万-3.04%5.50.87
02/25262263260261-0.76%97,90031億4541万-0.76%5.630.89
02/22260263260263+1.15%22,70031億6951万+0.38%5.670.89
02/21260261259260-0.76%30,60031億3335万-0.76%5.60.88
02/20262263261262-0.38%39,50031億5746万0%5.650.89
02/19262263260263+0.77%34,60031億6951万+0.77%5.670.89
02/18262265260261-4.04%158,80031億4541万+0.38%5.630.89
02/15268272262272+0.74%319,00032億7797万+4.62%5.860.93
02/14271271268270-0.37%108,30032億5387万+4.65%5.820.92
02/13270272270271+0.37%41,50032億6592万+5.45%5.840.92
02/12272275270270-0.37%50,90032億5387万+5.88%5.820.92
02/08274274268271-1.81%53,10032億6592万+7.11%5.840.92
02/07267277267276+3.37%52,30033億2618万+9.96%5.950.94
02/06263267262267+1.91%25,50032億1771万+7.66%5.760.91
02/05262265261262+0.38%23,90031億5746万+6.5%5.650.89
02/04260261258261+0.38%17,30031億4541万+7.85%5.630.89
02/01260260258260+0.78%15,00031億3335万+8.33%5.60.88
01/31257259256258+0.39%17,00031億925万+7.95%5.560.88
01/302592612572570%20,00030億9720万+7.98%5.540.87
01/29260261257257-1.15%32,50030億9720万+7.98%5.540.87
01/28260261259260+0.39%17,30031億3335万+9.7%5.60.88
01/25257260256259+0.78%12,20031億2130万+9.28%5.580.88
01/24257260255257+0.39%19,40030億9720万+8.44%5.540.87
01/23258260255256-1.16%26,10030億8515万+8.02%5.520.87
01/22259263258259+0.78%58,50031億2130万+9.28%5.580.88
01/21254263253257+1.58%34,70030億9720万+8.44%5.540.87
01/18251255251253+0.4%18,30030億4900万+6.75%5.450.86
01/17250254250252+1.2%20,00030億3694万+5.88%5.430.86
01/16248254247249+0.81%37,40030億79万+4.18%5.370.85
01/152472502452470%19,10029億7669万+2.92%5.320.84
01/11242248242247+2.92%19,30029億7669万+2.49%5.320.84
01/10236240234240+1.69%13,30028億9233万-0.83%5.170.82
01/092362402332360%28,70028億4412万-2.88%5.090.8
01/08224236224236+3.51%24,50028億4412万-3.67%5.090.8
01/07226230225228+4.11%28,80027億4771万-7.32%4.910.78
01/04215222207219+1.86%30,90026億3925万-11.69%4.720.74
2018
12/28213217213215+0.94%26,10025億9104万-14.34%4.630.73
12/27210220210213+6.5%37,90025億6694万-15.81%4.590.72
12/26193200188200+9.29%81,80024億1027万-21.88%4.310.68
12/25188194183183-8.96%160,20022億540万-29.34%3.940.62
12/21227229201201-11.84%158,60024億2232万-23.28%4.330.68
12/20240240228228-5%51,40027億4771万-13.96%4.910.78
12/19245245234240-2.44%32,50028億9233万-10.11%5.170.82
12/18251253246246-3.91%23,60029億6464万-8.21%5.30.84
12/17257258255256-0.39%20,30030億8515万-4.83%5.520.87
12/14255259253257-0.77%21,80030億9720万-4.81%5.540.87
12/13255259248259+2.37%45,40031億2130万-4.43%5.580.88
12/122582582512530%16,20030億4900万-6.99%5.450.86
12/11265266251253-3.07%26,40030億4900万-7.33%5.450.86
12/10263264257261-0.76%17,10031億4541万-4.74%5.630.89
12/07265267263263-1.5%15,70031億6951万-4.01%5.670.89
12/06267270266267-0.74%16,10032億1771万-2.55%5.760.91
12/05270272266269-1.1%27,80032億4182万-1.47%5.80.92
12/04276276270272-0.73%28,50032億7797万0%5.860.93
12/032792792712740%21,10033億207万+1.11%5.910.93
11/30275276270274+0.37%36,30033億207万+1.48%5.910.93
11/29278278272273-1.44%8,00032億9002万+1.11%5.880.93
11/282772772682770%25,60033億3823万+2.21%5.970.94
11/27277279274277+0.73%14,00033億3823万+2.21%5.970.94
11/26274278274275-1.79%8,10033億1413万+1.48%5.930.94
11/22270280268280+2.19%26,60033億7438万+2.94%6.040.95
11/21274280273274-2.49%12,30033億207万+0.74%5.910.93
11/20271283271281+2.93%32,00033億8643万+2.93%6.060.96
11/19270276269273+2.25%9,80032億9002万0%5.880.93
11/16275278267267-1.84%32,60032億1771万-2.55%5.760.91
11/15270274270272-2.16%15,00032億7797万-1.09%5.860.93
11/14273278272278+1.83%14,60033億5028万+1.09%5.990.95
11/13275278272273-1.8%26,80032億9002万-1.09%5.880.93
11/12275279275278+1.46%19,20033億5028万+0.36%5.990.95
11/09278281274274-1.79%59,70033億207万-1.08%5.910.93
11/08277280276279+0.72%9,40033億6233万+0.36%6.010.95
11/07270279264277-0.36%55,90033億3823万-0.72%5.970.94
11/06278283275278+1.09%31,00033億5028万-0.36%5.990.95
11/05266277265275+3.77%21,90033億1413万-1.79%5.930.94
11/02260267260265+2.71%21,70031億9361万-5.69%5.710.9
11/01252261251258+2.38%12,20031億925万-8.51%5.560.88
10/31248252248252+2.02%18,10030億3694万-11.27%5.430.86
10/30236251236247+1.65%66,10029億7669万-13.64%5.320.84
10/29264268242243-6.9%74,00029億2848万-15.63%5.240.83
10/26276286260261-4.4%60,40031億4541万-10.31%5.630.89
10/25282284273273-4.21%26,30032億9002万-6.51%5.880.93
10/24283285281285+0.35%20,90034億3464万-2.73%6.140.97
10/23282286281284+0.35%84,10034億2259万-3.4%6.120.97
10/22287289283283-2.08%12,90034億1054万-3.74%6.10.96
10/19288291288289-0.69%6,50034億8284万-1.7%6.230.98
10/18289293289291+1.39%8,20035億695万-1.36%6.270.99
10/17289294287287-1.03%12,60034億5874万-3.04%6.190.98
10/16283290283290+1.05%6,60034億9490万-2.36%6.250.99
10/15289289280287+0.35%19,10034億5874万-3.69%6.190.98
10/12281291281286+0.7%9,30034億4669万-4.67%6.160.97
10/11285285275284-3.07%52,50034億2259万-5.96%6.120.97
10/10295298291293-0.34%20,90035億3105万-3.62%6.321
10/09296296290294-1.01%25,30035億4310万-3.92%6.341
10/05296297293297+0.34%9,90035億7926万-3.57%6.41.01
10/04296297294296+0.68%14,60035億6720万-4.82%6.381.01
10/03297300294294-0.34%14,40035億4310万-6.07%6.341
10/02301303294295-1.34%35,90035億5515万-6.35%6.361
10/01298301298299+1.01%22,00036億336万-5.38%6.441.02