株価チャート

2018/09/14~2019/02/18

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
02/181,5411,5681,5411,545-0.77%800363億2866万-2.03%9.940.7
02/151,5511,5571,5341,557-0.95%1,900366億1083万-1.33%10.010.7
02/141,5521,5721,5521,572+1.35%600369億6353万-0.51%10.110.71
02/131,5501,5721,5501,551+0.06%4,300364億6975万-1.77%9.970.7
02/121,5501,5791,5501,550-1.52%8,700364億4623万-1.77%9.970.7
02/081,5771,5771,5741,574-1.5%300370億1056万-0.25%10.120.71
02/071,5791,5981,5791,598+1.2%1,000375億7489万+1.27%10.280.72
02/061,6101,6101,5761,579-1.93%1,800371億2813万+0.25%10.150.71
02/051,6011,6301,6011,610-1.53%8,000378億5705万+2.29%10.350.73
02/041,6501,6501,6001,635+0.55%2,000384億4490万+4.07%10.510.74
02/011,6191,6281,6191,626+0.43%1,100382億3327万+3.83%10.460.74
01/311,5861,6191,5741,619+2.92%2,100380億6868万+3.72%10.410.73
01/301,5861,5861,5721,573-0.82%1,300369億8705万+0.9%10.120.71
01/291,6021,6021,5861,5860%4,500372億9272万+1.67%10.20.72
01/281,5851,5861,5851,586+0.38%300372億9272万+1.73%10.20.72
01/251,5751,5901,5751,580+0.57%400371億5164万+1.15%10.160.71
01/241,5681,5711,5681,571-1.81%300369億4002万+0.45%10.10.71
01/231,5801,6041,5801,600+0.06%2,600376億2192万+2.17%10.290.72
01/221,5431,5991,5431,599+3.43%1,100375億9840万+2.17%10.280.72
01/211,5501,5801,5421,546+0.26%4,300363億5218万-1.34%9.940.7
01/181,5451,5471,5401,542+0.13%3,900362億5812万-1.85%9.920.7
01/171,5441,5441,5401,540-1.66%3,200362億1109万-2.22%9.90.7
01/161,5601,5701,5601,566+0.38%800368億2245万-0.89%10.070.71
01/151,5901,5901,5601,5600%400366億8137万-1.52%10.030.71
01/111,5801,5881,5501,560-0.76%6,700366億8137万-1.64%10.030.71
01/101,5491,5721,5491,572-1.75%200369億6353万-1.07%10.110.71
01/081,5771,6301,5761,600+3.9%3,400376億2192万+0.5%10.290.72
01/071,5781,5801,5391,540+0.92%2,400362億1109万-3.39%9.90.7
01/041,5611,5611,5101,526-2.3%3,800358億8190万-4.51%9.810.69
2018
12/281,5621,6001,5621,5620%12,300367億2840万-2.5%10.040.71
12/271,5961,5961,5601,562+1.43%4,600367億2840万-2.5%10.040.71
12/261,5401,5451,5341,5400%8,300362億1109万-3.93%9.90.7
12/251,4201,5401,4201,540-0.32%13,700362億1109万-3.99%9.90.7
12/211,5001,5451,4001,545+3%14,500363億2866万-3.8%9.940.7
12/201,4721,5681,4721,500-0.79%14,000352億7055万-6.83%9.650.68
12/191,5501,5721,5121,512-3.57%3,000355億5271万-6.38%9.720.68
12/181,5631,5691,5501,568-1.07%4,700368億6948万-3.33%10.080.71
12/171,5851,5901,5821,5850%2,200372億6921万-2.58%10.190.72
12/141,6111,6111,5611,585-3.35%4,800372億6921万-2.88%10.190.72
12/131,6051,6451,6051,640-0.3%3,200385億6246万+0.12%10.550.74
12/121,5931,6801,5931,645+1.61%2,700386億8003万+0.24%10.580.74
12/111,6151,6281,5811,619+2.34%2,600380億6868万-1.58%10.410.73
12/101,6401,6411,5811,582-3.36%1,700371億9867万-4.06%10.170.72
12/071,6401,6401,6351,637-0.79%900384億9192万-0.91%10.530.74
12/061,6601,6681,6401,650+0.61%22,600387億9760万-0.12%10.610.75
12/051,6601,6601,6401,640-1.2%3,600385億6246万-0.67%10.550.74
12/041,6801,6801,6601,6600%2,200390億3274万+0.61%10.680.75
12/031,6511,6601,6511,660+2.15%2,000390億3274万+0.67%10.680.75
11/301,6321,6321,6251,625-0.31%1,100382億976万-1.46%10.450.73
11/291,6501,6501,6251,630-1.21%3,200383億2733万-1.27%10.480.74
11/281,6501,6501,6301,6500%2,900387億9760万-0.12%10.610.75
11/271,6401,6501,6351,650+0.92%1,000387億9760万-0.24%10.610.75
11/261,6251,6351,6241,635+0.93%900384億4490万-1.33%10.510.74
11/221,5561,6201,5561,620+3.85%2,000380億9219万-2.35%10.420.73
11/211,5811,5811,5511,560-1.76%2,500366億8137万-6.19%10.030.71
11/201,5921,5921,5821,588+0.38%2,400373億3975万-4.85%10.210.72
11/191,5831,5901,5821,582-0.06%5,600371億9867万-5.5%10.170.72
11/161,6331,6331,5511,583-3%9,900372億2218万-5.72%10.180.72
11/151,6451,6491,6071,632-0.79%6,000383億7436万-3.09%10.50.74
11/141,6601,6851,6451,645-2.08%2,300386億8003万-2.49%10.580.74
11/131,6871,6871,6411,680-0.47%3,200395億301万-0.59%10.80.76
11/121,6831,7001,6811,688-1%1,600396億9112万-0.24%10.860.76
11/091,7411,7411,7001,705-2.07%600400億9086万+0.65%10.960.77
11/081,7351,7431,7331,741+0.99%5,800409億3735万+2.77%11.20.79
11/071,7401,7401,6981,724-0.92%8,600405億3762万+1.83%11.090.78
11/061,6751,7401,6751,740+1.46%7,800409億1383万+2.78%11.190.79
11/051,6581,7201,6581,715+3.94%3,500403億2599万+1.36%11.030.78
11/021,6221,6601,6221,650+0.67%3,900387億9760万-2.48%10.610.75
11/011,6251,6391,6251,639+0.86%1,300385億3895万-3.25%10.540.74
10/311,6491,6491,6251,625+0.31%2,600382億976万-4.19%10.450.73
10/301,6301,6481,6201,620-0.61%2,500380億9219万-4.65%10.420.73
10/291,6601,6641,6201,630-2.04%10,800383億2733万-4.23%10.480.74
10/261,6701,6701,6431,664-0.36%4,700391億2679万-2.4%10.70.75
10/251,6321,6701,6321,670-0.12%3,900392億6788万-2.11%10.740.76
10/241,6721,6931,6601,672-1.65%3,000393億1490万-2.05%10.750.76
10/231,7101,7101,6751,700-0.58%3,000399億7329万-0.47%10.930.77
10/221,7011,7101,6911,710+0.53%800402億842万+0.12%110.77
10/191,7011,7011,7011,701-0.93%700399億9680万-0.35%10.940.77
10/181,7171,7171,7101,717+0.41%2,600403億7302万+0.59%11.040.78
10/171,7191,7201,7101,7100%1,400402億842万+0.53%110.77
10/161,7021,7101,6921,710+0.29%1,600402億842万+0.88%110.77
10/151,7011,7051,7001,705+0.53%2,300400億9086万+0.95%10.960.77
10/121,6961,7101,6961,696-0.82%3,100398億7923万+0.71%10.910.77
10/111,6911,7201,6691,710-1.04%10,200402億842万+1.85%110.77
10/101,7301,7321,7151,728-0.12%3,500406億3167万+3.29%11.110.78
10/091,7271,7301,7001,730+0.17%3,200406億7870万+3.78%11.130.78
10/051,7281,7301,7251,727-0.06%3,100406億816万+4.04%11.110.78
10/041,7151,7281,7151,728+0.93%3,600406億3167万+4.47%11.110.78
10/031,6901,7121,6901,712+0.06%2,900402億5545万+3.88%11.010.77
10/021,7151,7301,7101,711-0.23%3,000402億3194万+4.2%110.77
10/011,7151,7301,7001,7150%7,500403億2599万+4.89%11.030.78
09/281,7001,7481,7001,715+0.88%18,600403億2599万+5.28%11.030.78
09/271,7001,7001,6651,700+0.12%6,900399億7329万+4.81%10.930.77
09/261,6991,6991,6901,698-0.12%900399億2626万+5.07%10.920.77
09/251,6861,7001,6601,700+0.83%7,300399億7329万+5.52%10.930.77
09/211,7061,7061,6861,686-1.06%3,800396億4409万+4.98%10.840.76
09/201,6861,7041,6851,704+0.24%4,900400億6734万+6.5%10.960.77
09/191,6821,7051,6751,700+1.07%3,200399億7329万+6.58%10.930.77
09/181,7001,7051,6701,682-0.77%2,200395億5004万+5.85%10.820.76
09/141,6761,6991,6761,695-0.35%2,000398億5572万+7.01%10.90.77