株価チャート

2018/09/20~2019/02/20

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
02/203,7953,8103,7403,765-1.18%62,5001230億4889万+2.25%17.941.19
02/193,8203,8203,7653,810-0.65%47,8001245億1960万+4.07%18.161.2
02/183,8453,8503,7853,835+1.05%47,7001253億3665万+5.42%18.281.21
02/153,7503,7953,7253,795+0.53%22,7001240億2936万+5.01%18.091.2
02/143,7503,8103,7453,775+0.27%40,2001233億7572万+5.15%17.991.19
02/133,8153,8303,7303,765-0.53%68,5001230億4889万+5.52%17.941.19
02/123,7003,8003,6903,785+2.02%51,2001237億254万+6.83%18.041.19
02/083,6753,7353,6603,710-0.27%47,1001212億5137万+5.46%17.681.17
02/073,7703,7753,7003,720-2.87%60,7001215億7819万+6.44%17.731.17
02/063,8603,8653,8253,830+2.13%106,2001251億7324万+10.34%18.251.21
02/053,7503,8053,7353,750+0.67%59,8001225億5866万+9.17%17.871.18
02/043,7953,8103,6903,725+1.92%64,1001217億4160万+9.59%17.751.17
02/013,6103,6753,6053,655+0.55%54,2001194億5384万+8.42%17.421.15
01/313,6603,7153,6053,635-0.55%83,7001188億19万+8.54%17.331.15
01/303,7303,8053,6553,655-1.48%229,1001194億5384万+9.66%17.421.15
01/293,5903,7203,5103,710+4.51%143,3001212億5137万+11.95%17.681.17
01/283,6353,6353,5353,550-3.4%97,4001160億2220万+7.77%16.921.12
01/253,7503,7953,6603,675-1.08%109,0001201億748万+12.01%17.521.16
01/243,6553,7253,6253,715+4.06%137,4001214億1478万+13.82%17.711.17
01/233,5503,6253,5403,570-1.38%106,2001166億7584万+10.05%17.021.13
01/223,7003,7353,6003,620-0.69%88,3001183億996万+12.14%17.251.14
01/213,5853,6803,5803,645+2.53%116,4001191億2701万+13.52%17.371.15
01/183,5853,6203,5503,555-1.25%128,4001161億8561万+11.16%16.941.12
01/173,4103,6253,3553,600+12.15%509,2001176億5631万+12.89%17.161.13
01/163,2103,2503,1903,210-0.62%88,9001049億1021万+0.91%15.31.01
01/153,1503,2503,1353,2300%148,4001055億6386万+1.32%15.391.02
01/113,2853,2953,2153,230-0.31%48,6001055億6386万+0.91%15.391.02
01/103,1903,2553,1853,240+1.41%45,7001058億9068万+0.97%15.441.02
01/093,3003,3153,1753,195-1.08%67,1001044億1998万-0.59%15.231.01
01/083,2503,3403,2003,230+2.7%210,7001055億6386万+0.37%15.391.02
01/073,2553,2553,1453,145+0.16%87,8001027億8586万-2.45%14.990.99
01/043,1203,1803,1053,140-0.48%145,3001026億2245万-2.85%14.970.99
2018
12/283,1303,1853,1203,155+1.77%85,3001031億1268万-2.56%15.040.99
12/273,0053,1152,9963,100+5.48%129,7001013億1516万-4.41%14.780.98
12/262,8702,9572,8592,939+2.87%87,300960億5330万-9.57%14.010.93
12/252,9102,9382,8042,857-5.08%117,100933億7335万-12.47%13.620.9
12/213,0853,1002,9993,010-3.53%111,900983億7375万-8.2%14.350.95
12/203,2253,2303,1053,120-3.7%88,4001019億6880万-5.08%14.870.98
12/193,2153,2503,1953,240+1.89%94,3001058億9068万-1.52%15.441.02
12/183,1853,2203,1653,180-0.47%84,9001039億2974万-3.28%15.161
12/173,2103,2203,1553,195-0.78%118,1001044億1998万-2.92%15.231.01
12/143,2153,2553,2103,220-0.92%112,6001052億3703万-2.25%15.351.01
12/133,2303,2653,2203,250+0.62%88,1001062億1750万-1.37%15.491.02
12/123,1703,2353,1503,230+1.89%120,8001055億6386万-1.97%15.391.02
12/113,1853,2003,1403,170-0.47%86,3001036億292万-3.76%15.111
12/103,2503,2553,1603,185-4.07%75,2001040億9315万-3.31%15.181
12/073,3303,3503,2503,320-0.15%77,2001085億526万+0.64%15.821.05
12/063,4003,4203,3053,325-2.64%91,0001086億6868万+0.85%15.851.05
12/053,3803,4403,3503,415+0.89%106,2001116億1008万+3.58%16.281.08
12/043,5353,5453,3803,385-4.65%154,4001106億2961万+2.86%16.131.07
12/033,4453,5603,4103,550+3.65%213,1001160億2220万+8.07%16.921.12
11/303,3553,4503,3353,425+1.33%168,7001119億3691万+4.55%16.321.08
11/293,4003,4303,3653,380+2.58%171,7001104億6620万+3.33%16.111.07
11/283,3403,3453,2853,295-2.23%151,5001076億8821万+0.83%15.71.04
11/273,3803,4103,3303,370+0.6%132,4001101億3938万+3.09%16.061.06
11/263,2753,3753,2753,350+1.98%169,8001094億8573万+2.54%15.971.06
11/223,2703,2953,2503,285+0.46%59,3001073億6138万+0.55%15.661.04
11/213,2403,2803,2153,270-0.3%71,7001068億7115万-0.09%15.591.03
11/203,2653,2953,2503,280-0.15%68,0001071億9797万+0.06%15.631.03
11/193,2303,3103,2303,285+1.39%53,9001073億6138万+0.18%15.661.04
11/163,2003,2753,2003,240+1.09%72,0001058億9068万-1.31%15.441.02
11/153,1553,2153,1453,205+0.31%55,0001047億4680万-2.61%15.281.01
11/143,2153,2303,1853,195-0.31%60,4001044億1998万-3.59%15.231.01
11/133,2153,2153,1503,205-1.23%113,1001047億4680万-4.1%15.281.01
11/123,2303,2753,2153,245-0.92%66,7001060億5409万-3.62%15.471.02
11/093,2453,3053,2453,275+0.92%97,6001070億3456万-3.48%15.611.03
11/083,2403,2653,2053,245-0.31%108,6001060億5409万-5.14%15.471.02
11/073,1803,2603,1753,255+2.2%142,6001063億8091万-5.62%15.511.03
11/063,1853,2003,1453,185+0.16%134,0001040億9315万-8.37%15.181
11/053,2453,2603,1803,180-4.07%121,2001039億2974万-9.35%15.161
11/023,2803,3403,2803,315+1.53%125,6001083億4185万-6.3%15.81.04
11/013,2603,3253,2253,265-1.95%115,8001067億774万-8.36%15.561.03
10/313,2453,3553,2453,330+2.15%198,3001088億3209万-7.24%15.871.05
10/303,1953,2703,1453,260+0.77%277,9001065億4433万-9.82%15.541.03
10/293,2903,3103,2053,235-2.56%284,3001057億2727万-11.1%15.421.02
10/263,3103,3453,2903,320+0.61%126,4001085億526万-9.46%15.821.05
10/253,2603,3753,2603,300-0.6%329,4001078億5162万-10.59%15.731.04
10/243,2603,3603,2603,3200%246,7001085億526万-10.63%15.821.05
10/233,2703,3403,2653,320+0.15%186,9001085億526万-11.16%15.821.05
10/223,3353,3853,3103,315-1.04%123,8001083億4185万-11.76%15.81.04
10/193,3903,4153,3403,350-2.33%120,4001094億8573万-11.28%15.971.06
10/183,4053,4603,3903,430+1.18%176,6001121億32万-9.55%16.351.08
10/173,3303,3903,2553,390+2.42%216,9001107億9303万-10.86%16.161.07
10/163,3653,3753,3003,310-2.36%185,5001081億7844万-13.26%15.781.04
10/153,4403,4653,3053,390-1.02%303,0001107億9303万-11.56%16.161.07
10/123,4103,5353,3653,425-9.51%519,7001119億3691万-11.04%16.321.08
10/113,7653,7953,7103,785-2.7%225,2001237億254万-2.1%18.041.19
10/103,8403,9553,8403,890+1.43%124,7001271億3418万+0.57%18.541.23
10/093,5903,8753,5903,835-1.92%176,9001253億3665万-0.8%18.281.21
10/053,9503,9653,9103,910-1.51%69,4001277億8783万+1.16%18.641.23
10/043,9703,9903,9353,970+0.76%82,9001297億4877万+2.74%18.921.25
10/033,9153,9753,9153,9400%105,8001287億6830万+2.07%18.781.24
10/024,0154,0503,9303,940-1.13%120,6001287億6830万+2.18%18.781.24
10/013,9204,0003,8803,985+1.66%153,2001302億3900万+3.43%18.991.26
09/283,9553,9803,9153,920-0.63%154,2001281億1465万+1.92%18.681.24
09/273,9653,9903,9453,945+0.25%138,9001289億3171万+2.68%18.81.24
09/263,9103,9503,9053,935-0.63%83,4001286億488万+2.61%18.751.24
09/253,8653,9603,8653,960+2.46%125,4001294億2194万+3.42%18.871.25
09/213,9053,9053,8653,865-1.28%64,6001263億1712万+1.02%18.421.22
09/203,9253,9403,8903,915-0.25%85,3001279億5124万+2.41%18.661.23