株価チャート

2018/09/27~2019/02/26

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
02/26103105102104+0.97%114,00033億5487万+0.97%-2.23
02/25102106102103+1.98%141,50033億2262万0%-2.21
02/221011021001010%54,00032億5810万-1.94%-2.17
02/21104104101101-0.98%65,70032億5810万-1.94%-2.17
02/201031051021020%94,50032億9036万-0.97%-2.19
02/191031041021020%67,40032億9036万-0.97%-2.19
02/18102103101102+2%47,20032億9036万-0.97%-2.19
02/15102102100100-1.96%91,40032億2584万-2.91%-2.15
02/141051061021020%108,90032億9036万-0.97%-2.19
02/13102104101102+0.99%69,80032億9036万-0.97%-2.19
02/12100103100101+2.02%109,20032億5810万-1.94%-2.17
02/081011039999-3.88%144,40031億9358万-3.88%-2.12
02/07105105102103-1.9%197,10033億2262万0%-2.21
02/06105106104105+0.96%98,10033億8713万+2.94%-2.25
02/05106108104104-0.95%142,40033億5487万+1.96%-2.23
02/041051061031050%237,10033億8713万+3.96%-2.25
02/01106107105105-0.94%62,30033億8713万+3.96%-2.25
01/31105108105106+1.92%147,80034億1939万+4.95%-2.27
01/30109110104104-3.7%184,50033億5487万+2.97%-2.23
01/29105109103108+3.85%170,90034億8391万+6.93%-2.32
01/281041061041040%97,70033億5487万+2.97%-2.23
01/25107107104104-1.89%152,70033億5487万+1.96%-2.23
01/24105108105106+1.92%64,90034億1939万+3.92%-2.27
01/23106109104104-2.8%304,80033億5487万+0.97%-2.23
01/22103109101107+4.9%378,80034億5165万+3.88%-2.3
01/21104106102102-0.97%223,40032億9036万-1.92%-2.19
01/18106117103103+1.98%2,064,10033億2262万-0.96%-2.21
01/1710010398101+2.02%291,60032億5810万-3.81%-2.17
01/161041049999-2.94%255,50031億9358万-7.48%-2.12
01/1510210699102-5.56%933,70032億9036万-5.56%-2.19
01/119912298108+10.2%3,669,30034億8391万-0.92%-2.32
01/10991019898-2.97%90,20031億6132万-10.91%-2.1
01/091011041011010%94,20032億5810万-9.01%-2.17
01/089910399101+1%116,50032億5810万-9.82%-2.17
01/079710095100+8.7%107,50032億2584万-11.5%-2.15
01/0492949092-1.08%111,50029億6777万-19.3%-1.97
2018
12/2897989393-3.13%118,60030億3万-19.13%-1.99
12/2794979296+7.87%139,30030億9681万-17.95%-2.06
12/2694948989+2.3%373,30028億7100万-24.58%-1.91
12/2592958687-14.71%539,00028億648万-26.89%-1.87
12/2110310395102-3.77%671,60032億9036万-15%-2.19
12/2010710898106-1.85%396,00034億1939万-12.4%-2.27
12/19106110106108+1.89%329,30034億8391万-11.48%-2.32
12/18109110104106-4.5%454,50034億1939万-13.82%-2.27
12/17119119111111-5.93%215,50035億8068万-10.48%-2.38
12/14119120116118-0.84%126,10038億649万-4.84%-2.53
12/13118120117119+0.85%59,70038億3875万-4.8%-2.55
12/12114119114118+3.51%79,50038億649万-6.35%-2.53
12/11117119112114-1.72%179,40036億7746万-10.24%-2.45
12/10120123116116-4.92%348,10037億4198万-9.38%-2.49
12/07125126122122-1.61%171,90039億3553万-5.43%-2.62
12/06133134124124-6.77%359,10040億4万-3.88%-2.66
12/05133135130133-0.75%238,60042億9037万+3.1%-2.85
12/04130138129134+3.88%489,50043億2263万+3.88%-2.87
12/03128131127129+1.57%135,20041億6134万0%-2.77
11/30132132127127-3.79%271,40040億9682万-1.55%-2.72
11/29127134126132+4.76%497,00042億5811万+1.54%-2.83
11/281251281251260%113,40040億6456万-3.82%-2.7
11/27125130125126+2.44%410,30040億6456万-4.55%-2.7
11/26124126122123-1.6%275,10039億6778万-6.82%-2.64
11/22127128123125-1.57%271,70040億3230万-5.3%-2.68
11/21121128121127+3.25%232,80040億9682万-3.79%-2.72
11/201221251211230%170,30039億6778万-6.11%-2.64
11/19120124120123+2.5%148,50039億6778万-6.11%-2.64
11/16123124120120-1.64%134,30038億7101万-8.4%-2.57
11/15124125121122-1.61%298,90039億3553万-6.87%-2.62
11/14126132124124-0.8%543,90040億4万-5.34%-2.66
11/13125128124125-2.34%337,50040億3230万-4.58%-2.68
11/12131133127128-2.29%414,80041億2908万-1.54%-2.75
11/09137139131131-4.38%853,20042億2585万+0.77%-2.81
11/08142143136137-4.86%1,061,50044億1940万+6.2%-2.94
11/07155156142144-4.64%1,804,20046億4521万+11.63%-3.09
11/06143163138151+12.69%6,536,70048億7102万+17.97%-3.24
11/05130152129134+3.88%3,286,50043億2263万+5.51%-2.87
11/02131134128129-1.53%548,60041億6134万+2.38%-2.77
11/01139141131131+0.77%1,339,70042億2585万+4.8%-2.81
10/31129133127130+4%1,043,80041億9359万+4%-2.79
10/30125132124125-1.57%1,302,80040億3230万+0.81%-2.68
10/29134138126127-3.79%2,275,10040億9682万+2.42%-2.72
10/26151159125132-12%4,729,90042億5811万+7.32%-2.83
10/25160175141150-3.23%9,733,30048億3876万+21.95%-3.22
10/24192220155155-8.82%19,062,20050億6万+28.1%-3.32
10/23135170135170+41.67%7,538,00054億8393万+42.86%-3.65
10/22119121118120+0.84%32,60038億7101万+2.56%-2.57
10/19118120117119+0.85%29,70038億3875万+1.71%-2.55
10/18119120117118-0.84%39,60038億649万+0.85%-2.53
10/17118119117119+1.71%37,70038億3875万+1.71%-2.55
10/16120120117117-1.68%60,60037億7423万0%-2.51
10/15120124118119-0.83%251,70038億3875万+1.71%-2.55
10/12113125112120+5.26%295,10038億7101万+2.56%-2.57
10/11116117113114-3.39%113,00036億7746万-2.56%-2.45
10/101181221171180%69,30038億649万+0.85%-2.53
10/091191191171180%55,70038億649万+0.85%-2.53
10/05119120117118-0.84%75,20038億649万+0.85%-2.53
10/041201211181190%72,30038億3875万+1.71%-2.55
10/03121121118119-1.65%112,00038億3875万+1.71%-2.55
10/02123124119121-0.82%234,70039億327万+2.54%-2.6
10/01115125115122+7.02%300,00039億3553万+3.39%-2.62
09/28116117114114-0.87%42,90036億7746万-3.39%-2.45
09/27116116114115-0.86%25,50037億972万-2.54%-2.47