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
20199/1, 株式分割 1→2
2019
02/28660664658660-0.45%10,60098億1552万-1.79%21.171.24
02/276606646586630%28,20098億6013万-1.49%21.271.25
02/26662666661663-0.15%4,00098億6013万-1.63%21.271.25
02/25665665663664-0.08%3,60098億7500万-1.48%21.31.25
02/22669669662665+1.06%2,80098億8244万-1.56%21.321.25
02/21673677657658-2.23%29,40097億7834万-2.74%21.091.24
02/206676776666730%10,800100億142万-0.52%21.571.26
02/19674679667673-0.52%6,600100億142万-0.66%21.571.26
02/18683683663676+1.27%11,800100億5347万-0.29%21.691.27
02/15671673666668-0.6%13,00099億2706万-1.55%21.411.25
02/14690690670672-2.82%27,20099億8654万-1.1%21.541.26
02/13677691674691+2.14%15,800102億7655万+1.77%22.171.3
02/12673679673677+0.45%6,800100億6090万-0.22%21.71.27
02/08676679674674-0.59%6,800100億1629万-0.66%21.611.27
02/07675679675678+0.3%4,200100億7578万-0.07%21.731.27
02/06677681676676-0.22%2,600100億4603万-0.37%21.671.27
02/05677681676677+0.07%6,600100億6834万-0.29%21.721.27
02/04684684676677+0.82%6,000100億6090万-0.22%21.71.27
02/01671679671671-0.59%6,20099億7911万-1.18%21.531.26
01/31676682672675+0.15%21,400100億3860万-0.74%21.651.27
01/30675680674674-0.3%8,800100億2372万-1.03%21.621.27
01/29676681676676+0.15%7,800100億5347万-0.88%21.691.27
01/286756786756750%11,400100億3860万-1.32%21.651.27
01/25675679675675-0.07%4,800100億3860万-1.46%21.651.27
01/24681681675676-0.81%6,800100億4603万-1.67%21.671.27
01/23676681675681+0.22%1,800101億2783万-1.02%21.851.28
01/22679683677680-0.07%2,800101億552万-1.38%21.81.28
01/21678681676680+0.74%3,000101億1296万-1.59%21.811.28
01/18699699675675-1.96%15,000100億3860万-2.46%21.651.27
01/17675690675689+2.08%5,400102億3937万-0.79%22.091.29
01/16683691675675-1.1%7,400100億3116万-2.95%21.641.27
01/15690694676682-1.73%12,400101億4270万-2.15%21.881.28
01/11684701679694+1.24%11,000103億2116万-0.72%22.261.3
01/10686686676686-0.15%4,800101億9475万-2.07%21.991.29
01/09684690674687+1.25%7,000102億962万-2.21%22.021.29
01/086806856736780%13,600100億8321万-3.56%21.751.27
01/07682685677678+1.5%7,400100億8321万-3.83%21.751.27
01/04653677652668-1.98%10,60099億3449万-5.52%21.431.26
2018
12/28695695676682+0.29%12,200101億3526万-3.88%21.861.28
12/276766906746800%13,600101億552万-4.43%21.81.28
12/26630688630680+3.03%45,600101億552万-4.7%21.81.28
12/25604694604660-4.97%45,00098億808万-7.76%21.161.24
12/21700702693694-1%44,400103億2116万-3.34%22.261.3
12/20705710701701-0.85%16,400104億2527万-2.64%22.491.32
12/19708709707707-0.14%9,800105億1450万-2.08%22.681.33
12/18708711708708-0.35%5,800105億2937万-2.07%22.711.33
12/17714714708711-0.35%6,800105億6655万-1.86%22.791.34
12/14719719713713-0.56%15,000106億373万-1.79%22.871.34
12/13709717708717+1.34%14,000106億6322万-1.38%231.35
12/127107147087080%4,800105億2194万-2.82%22.71.33
12/11711714708708-0.42%5,200105億2194万-2.95%22.71.33
12/10711713710711-0.63%17,000105億6655万-2.8%22.791.34
12/07721723715715-0.76%18,600106億3348万-2.32%22.941.34
12/06722724720721+0.07%13,200107億1527万-1.84%23.111.35
12/05723723720720-0.41%6,000107億784万-2.04%23.11.35
12/04733733723723-0.28%8,800107億5245万-1.9%23.191.36
12/03725727725725-0.14%5,400107億8220万-1.63%23.261.36
11/307267287237260%14,000107億9707万-1.63%23.291.36
11/29725727725726+0.35%6,600107億9707万-1.76%23.291.36
11/28722725719724+0.49%9,600107億5989万-2.36%23.211.36
11/27725725720720-0.28%7,200107億784万-2.96%23.11.35
11/26730730720722-1.03%24,000107億3758万-2.96%23.161.36
11/22730731725730+0.14%8,800108億4912万-2.21%23.41.37
11/21727734726729-0.61%22,000108億3425万-2.48%23.371.37
11/20728733728733+0.69%7,800109億117万-2.01%23.511.38
11/19740740727728-1.62%9,200108億2681万-2.8%23.351.37
11/16740745736740-0.07%29,600110億528万-1.46%23.741.39
11/15740745733741+0.07%37,000110億1271万-1.53%23.751.39
11/14741746740740-0.47%12,000110億528万-1.73%23.741.39
11/13740745740744+0.88%14,200110億5733万-1.39%23.851.4
11/12739741736737-1.07%8,800109億6066万-2.38%23.641.38
11/097457537397450%14,200110億7964万-1.59%23.91.4
11/087487487457450%3,400110億7964万-1.72%23.91.4
11/07743750743745+0.27%9,400110億7964万-1.97%23.91.4
11/06743749742743+0.2%12,400110億4989万-2.37%23.831.4
11/05738756737742-1.13%28,800110億2758万-2.82%23.791.39
11/02752760747750-0.27%26,400111億5400万-1.83%24.061.41
11/01750754750752+0.27%9,600111億8374万-1.83%24.121.41
10/31750755745750-1.06%21,000111億5400万-2.34%24.061.41
10/30747758743758+2.09%52,000112億7297万-1.56%24.321.42
10/29753753743743-0.8%19,000110億4246万-3.7%23.821.4
10/26753753748749-0.53%22,200111億3169万-3.29%24.011.41
10/25761763753753-1.89%20,600111億9118万-2.9%24.141.41
10/24763767760767+0.92%8,200114億682万-1.16%24.61.44
10/23761763760760-0.13%13,000113億272万-2.19%24.381.43
10/22761765759761+0.07%9,600113億1759万-2.06%24.411.43
10/19760763760761-0.13%8,000113億1015万-2%24.41.43
10/187637657607620%8,000113億2502万-1.87%24.431.43
10/17761763760762+0.2%7,600113億2502万-1.87%24.431.43
10/16763763760760-0.33%8,400113億272万-1.94%24.381.43
10/15763767763763+0.2%15,200113億3990万-1.61%24.461.43
10/12761767759761-1.1%9,800113億1759万-1.81%24.411.43
10/11775778767770-0.71%32,600114億4400万-0.58%24.681.45
10/107757777757750%9,000115億2580万+0.13%24.861.46
10/09775778775775-0.32%13,400115億2580万+0.26%24.861.46
10/057777817757780%7,000115億6298万+0.71%24.941.46
10/04780782776778-0.26%5,000115億6298万+0.84%24.941.46
10/03785785779780-0.38%7,800115億9272万+1.23%25.011.46
10/02777786775783+0.58%10,200116億3734万+1.76%25.11.47
10/01773779773778+1.24%17,400115億7041万+1.43%24.961.46