株価チャート

2018/09/28～2019/02/27

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
02/27584591559587-0.34%5,10037億1764万-0.68%-0.73
02/26611611589589-5%7,80037億3031万0%-0.74
02/25628650620620-0.64%8,30039億2664万+5.44%-0.78
02/226246246126240%2,50039億5197万+6.67%-0.78
02/21625625619624+1.46%2,60039億5197万+7.4%-0.78
02/20604615585615+2.16%8,90038億9497万+6.59%-0.77
02/19596607594602+1.52%2,90038億1264万+4.88%-0.75
02/18585593585593+2.24%1,40037億5564万+3.85%-0.74
02/15594594580580-2.36%2,20036億7331万+2.11%-0.73
02/145945945845940%1,20037億6198万+4.95%-0.74
02/13580594577594+1.54%1,70037億6198万+5.51%-0.74
02/12585595585585-0.34%1,70037億498万+4.46%-0.73
02/08570599570587-0.51%1,00037億1764万+5.39%-0.73
02/07595596590590-0.67%60037億3664万+6.5%-0.74
02/06565595565594+4.03%6,40037億6198万+7.8%-0.74
02/05580581551571-3.06%3,40036億1631万+4.39%-0.71
02/04580589571589-0.17%40037億3031万+8.47%-0.74
02/015945955705900%1,10037億3664万+9.67%-0.74
01/31594594590590+0.34%40037億3664万+10.49%-0.74
01/30590590580588+1.38%2,00037億2398万+10.73%-0.74
01/29557580557580-0.68%1,30036億7331万+10.06%-0.73
01/28576584570584+1.39%50036億9864万+11.24%-0.73
01/25569576568576+2.86%90036億4798万+10.34%-0.72
01/24558560557560+0.36%50035億4664万+7.69%-0.7
01/23556568556558+0.54%1,40035億3398万+7.51%-0.7
01/22550560550555+0.91%1,00035億1498万+7.35%-0.69
01/21547561547550+1.1%5,50034億8331万+6.59%-0.69
01/18534544534544+1.87%9,10034億4531万+5.43%-0.68
01/17532534532534+0.19%1,40033億8198万+3.69%-0.67
01/16532533532533+1.33%1,40033億7564万+3.29%-0.67
01/15525526525526+0.19%80033億3131万+1.94%-0.66
01/11524533524525-1.69%40033億2498万+1.74%-0.66
01/10524535505534+1.91%3,90033億8198万+3.29%-0.67
01/09520524516524+0.77%1,40033億1864万+1.35%-0.66
01/08525525518520+0.97%1,00032億9331万+0.58%-0.65
01/07515516509515+1.78%70032億6164万-0.39%-0.64
01/045065065065060%30032億464万-2.32%-0.63
2018
12/28517517506506-1.94%80032億464万-2.5%-0.63
12/27490517490516+5.31%2,70032億6798万-0.96%-0.65
12/26463497463490+4.03%50031億331万-5.95%-0.61
12/25481481467471-2.08%3,00029億8298万-10.11%-0.59
12/21485498481481-1.23%7,70030億4631万-8.73%-0.6
12/20508508486487-4.13%10,60030億8431万-8.29%-0.61
12/19508508502508+1.2%2,70032億1731万-4.87%-0.64
12/18512512502502-2.33%3,40031億7931万-6.52%-0.63
12/17518521510514-0.77%3,80032億5531万-4.99%-0.64
12/14522522515518-0.77%4,50032億8064万-4.78%-0.65
12/13525525522522-0.57%4,90033億598万-4.4%-0.65
12/125245255245250%2,10033億2498万-4.37%-0.66
12/11529535521525-0.94%3,40033億2498万-4.72%-0.66
12/10544544525530-1.49%5,70033億5664万-4.33%-0.66
12/07538542538538+0.37%1,80034億731万-3.24%-0.67
12/06533536533536-0.37%13,40033億9464万-3.94%-0.67
12/05536538536538-0.55%30034億731万-3.76%-0.67
12/04540541539541+0.19%1,70034億2631万-3.57%-0.68
12/03541541539540+0.56%60034億1998万-3.91%-0.68
11/30530539530537+1.51%3,40034億98万-4.62%-0.67
11/29530531527529+0.57%2,30033億5031万-6.37%-0.66
11/28532532525526-0.75%4,90033億3131万-7.39%-0.66
11/27533535529530-0.56%3,70033億5664万-7.34%-0.66
11/26543547533533-1.3%1,30033億7564万-7.47%-0.67
11/22536540533540+0.75%2,80034億1998万-7.06%-0.68
11/21535544534536+0.19%1,40033億9464万-8.53%-0.67
11/20552565535535-3.08%14,20033億8831万-9.48%-0.67
11/19554555550552-0.9%5,60034億9598万-7.54%-0.69
11/16570570557557-2.28%3,90035億2764万-7.63%-0.7
11/15580588569570-1.72%3,30036億998万-6.4%-0.71
11/14581581578580-0.51%2,00036億7331万-5.69%-0.73
11/13584584581583-0.34%1,80036億9231万-6.12%-0.73
11/12585589585585+0.52%2,10037億498万-6.7%-0.73
11/09585586581582-0.51%4,60036億8598万-8.06%-0.73
11/08590590584585+0.34%2,90037億498万-8.45%-0.73
11/07587600583583-0.51%3,10036億9231万-9.75%-0.73
11/06591592582586-0.85%2,30037億1131万-10.26%-0.73
11/05608608591591+0.51%4,40037億4298万-10.45%-0.74
11/02589591588588+1.38%2,20037億2398万-11.98%-0.74
11/01580586580580+1.4%2,30036億7331万-13.95%-0.73
10/315685795685720%2,60036億2264万-16.01%-0.72
10/30580581561572-0.52%3,60036億2264万-16.86%-0.72
10/29590590575575-0.86%1,70036億4164万-17.27%-0.72
10/265875925805800%2,00036億7331万-17.38%-0.73
10/25600600580580-4.13%3,30036億7331万-18.19%-0.73
10/24617635604605-1.94%7,00038億3164万-15.38%-0.76
10/23635637617617-3.44%3,50039億764万-14.31%-0.77
10/22650650636639-2.44%2,60040億4697万-11.98%-0.8
10/19657658655655-0.3%6,50041億4831万-10.27%-0.82
10/18663663645657+0.46%4,30041億6097万-10.49%-0.82
10/17693693638654-5.35%19,80041億4197万-11.38%-0.82
10/16700701691691-1.29%2,90043億7631万-6.75%-0.86
10/15714714697700-1.69%3,90044億3331万-5.91%-0.88
10/12710724709712-1.52%1,20045億930万-4.56%-0.89
10/11726726709723-0.96%5,80045億7897万-3.34%-0.9
10/107307317307300%1,60046億2330万-2.67%-0.91
10/09730731730730-0.68%1,70046億2330万-2.93%-0.91
10/05741741728735-0.94%3,30046億5497万-2.52%-0.92
10/04749750728742-1.46%5,00046億9930万-1.85%-0.93
10/03760760753753-0.92%1,60047億6897万-0.53%-0.94
10/02771772755760-1.43%1,40048億1330万+0.13%-0.95
10/01770771770771+0.26%2,00048億8297万+1.58%-0.96
09/28766777766769+1.18%50048億7030万+1.18%-0.96