株価チャート

2018/09/12~2019/02/14

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
02/14379391371391+3.99%1,2005億9588万+1.03%20.050.53
02/133763763763760%2005億7302万-2.84%19.280.51
02/12368376368376-0.53%7005億7302万-3.09%19.280.51
02/08367378367378+2.16%3005億7607万-2.58%19.380.51
02/07373373370370-1.33%7005億6388万-4.64%18.970.5
02/06379379375375-1.06%1,0005億7150万-3.35%19.230.51
02/05378379378379-1.04%6005億7759万-2.07%19.430.51
02/04381383381383+0.52%4005億8369万-1.03%19.640.52
02/01381381381381+0.26%1005億8064万-1.3%19.540.51
01/31375383375380-2.81%2,5005億7912万-1.81%19.480.51
01/30411411369391-6.9%7,1005億9588万+0.77%20.050.53
01/294204204204200%1006億4008万+7.97%21.540.57
01/28422435414420-0.47%3,1006億4008万+7.97%21.540.57
01/25417424415422-0.94%7006億4312万+8.21%21.640.57
01/24413426413426+6.23%1,7006億4922万+8.67%21.840.57
01/23402402401401-0.25%8006億1112万+2.04%20.560.54
01/22451465402402-5.41%4,9006億1264万+1.52%20.610.54
01/21369426368425+12.73%5,5006億4770万+6.52%21.790.57
01/18369377369377+2.17%4005億7454万-6.45%19.330.51
01/17360400360369+2.79%5,2005億6235万-9.56%18.920.5
01/16359359359359+1.41%1005億4711万-13.29%18.410.48
01/15361361351354-3.01%1,6005億3949万-15.71%18.150.48
01/11374374363365-1.35%3,6005億5626万-14.32%18.720.49
01/10385385365370-3.9%3,5005億6388万-14.35%18.970.5
01/09385388370385-0.52%3,1005億8674万-12.1%19.740.52
01/08389402383387-1.53%3,0005億8978万-12.84%19.840.52
01/07424424370393-1.75%9,0005億9893万-12.47%20.150.53
01/04356400343400+9.29%3,2006億960万-11.89%20.510.54
2018
12/28334366334366+2.23%7,3005億5778万-20.09%18.770.49
12/27374374353358-2.19%6,3005億4559万-23.01%18.360.48
12/26380388343366-5.18%6,9005億5778万-22.78%18.770.49
12/25384430379386+9.66%15,7005億8826万-19.58%19.790.52
12/21400400343352-12.66%9,5005億3644万-27.27%18.050.47
12/20410410395403-1.47%2,0006億1417万-17.92%20.660.54
12/19394421394409+0.99%1,9006億2331万-17.54%20.970.55
12/18421428398405-5.37%7,3006億1722万-19%20.770.55
12/17461461428428-5.52%4,0006億5227万-15.25%21.950.58
12/14456460453453-0.66%7006億9037万-11%23.230.61
12/13450469446456+0.44%2,8006億9494万-11.28%23.380.61
12/12460462446454-2.99%4,3006億9189万-12.86%23.280.61
12/11491491444468-4.88%9,5007億1323万-11.2%240.63
12/10518518481492-5.38%5,7007億4980万-6.99%25.230.66
12/07499520489520+2.97%5,5007億9248万-1.89%26.660.7
12/06508514484505-2.88%7,8007億6962万-4.9%25.890.68
12/05500520500520+2.77%2,5007億9248万-2.26%26.660.7
12/04509512504506-1.17%4,2007億7114万-4.89%25.940.68
12/03512512503512-0.39%2,1007億8028万-4.48%26.250.69
11/30512514510514-1.53%5007億8333万-5.69%26.350.69
11/29513522513522-0.19%1,0007億9552万-6.79%26.770.7
11/28520528511523+1.55%2,3007億9705万-8.08%26.820.7
11/27520520506515+0.19%3,6007億8486万-10.12%26.410.69
11/26503520500514+0.39%8,6007億8333万-10.92%26.350.69
11/22517521500512-1.73%13,9007億8028万-11.88%26.250.69
11/21540595515521-13.17%56,9007億9400万-10.94%26.710.7
11/20500600500600+20%34,8009億1440万+2.04%30.760.81
11/19507508499500-0.99%1,6007億6200万-14.82%25.640.67
11/16512522505505-3.26%8007億6962万-14.55%25.890.68
11/155225225125220%5007億9552万-12.27%26.770.7
11/14515534509522+0.58%2,1007億9552万-12.85%26.770.7
11/13498519495519+1.37%2,8007億9095万-13.93%26.610.7
11/12542548511512-6.4%6,4007億8028万-15.51%26.250.69
11/09561631530547-4.2%14,9008億3362万-10.33%28.050.74
11/08606640545571-10.22%11,5008億7020万-6.7%29.280.77
11/07688708636636+4.61%40,6009億6926万+3.75%32.610.86
11/06514608512608+19.69%12,7009億2659万-0.65%31.170.82
11/05516530508508-3.42%3,7007億7419万-16.99%26.050.68
11/02520526509526-2.05%4,6008億162万-14.47%26.970.71
11/01523538500537+2.29%11,9008億1838万-12.68%27.530.72
10/31540540493525-0.94%7,7008億10万-15.05%26.920.71
10/30490545490530-10.17%22,9008億772万-14.65%27.180.71
10/29590590590590-20.27%1,1008億9916万-5.3%30.250.79
10/26740740740740-16.85%90011億2776万+18.59%37.941
10/25890890884890+20.27%44,30013億5636万+44.01%45.631.2
10/24646740640740+15.63%2,60011億2776万+21.91%37.941
10/23645645640640+4.07%2009億7536万+6.31%32.820.86
10/22605615605615+1.65%1,7009億3726万+2.33%31.530.83
10/196056056056050%1,1009億2202万+0.83%31.020.81
10/18605605605605+1.17%5009億2202万+0.67%31.020.81
10/16598598598598+1.18%1009億1135万-0.5%30.660.81
10/15591591591591-0.67%2009億68万-1.66%30.30.8
10/12595595595595-2.46%2009億678万-0.83%30.510.8
10/115906105906100%6009億2964万+2.01%31.280.82
10/10647647601610-0.81%9009億2964万+2.52%31.280.82
10/09615615615615+2.5%1009億3726万+4.06%31.530.83
10/05630634600600-2.12%3009億1440万+2.21%30.760.81
10/04610613610613+0.49%4009億3421万+5.15%31.430.83
10/03586610585610+1.67%1,3009億2964万+5.54%31.280.82
10/02610610600600-1.64%5009億1440万+4.71%30.760.81
10/01585610585610+4.27%7009億2964万+7.02%31.280.82
09/28590590585585-0.85%3008億9154万+3.54%300.79
09/27585605585590+10.28%9008億9916万+5.36%30.250.79
09/26595600535535-10.83%1,6008億1534万-3.78%27.430.72
09/256006006006000%1,5009億1440万+8.3%30.760.81
09/216006006006000%5009億1440万+9.09%30.760.81
09/206006006006000%1009億1440万+9.69%30.760.81
09/196006006006000%1009億1440万+10.29%30.760.81
09/18599600599600-1.64%7009億1440万+10.91%30.760.81
09/146106106106100%5009億2964万+13.17%31.280.82
09/136106106106100%4009億2964万+13.17%31.280.82
09/126106106106100%1,3009億2964万+14.02%31.280.82