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
2019
02/282,4752,5292,4392,465-0.12%60,200304億2081万+6.39%-6.97
02/272,4102,4682,4082,468+3.01%81,500304億5783万+6.7%-6.97
02/262,3742,4102,3692,396-0.25%27,800295億6927万+3.81%-6.77
02/252,4072,4312,3842,402-0.62%47,000296億4332万+3.98%-6.79
02/222,3302,4182,3142,417+3.47%76,700298億2843万+4.14%-6.83
02/212,3822,3922,3322,336-2.3%47,600288億2507万+0.34%-6.6
02/202,3662,4162,3372,391+1.06%55,700295億374万+2.57%-6.76
02/192,3262,3962,2982,366+2.51%59,000291億9525万+1.76%-6.69
02/182,3072,3202,2552,308+1.01%50,700284億7956万-0.22%-6.52
02/152,3062,3062,2632,285-2.35%56,100281億9575万-0.74%-6.46
02/142,4032,4252,3112,340-1.6%65,900288億7443万+1.87%-6.61
02/132,3322,4012,3052,378+1.19%62,700293億4333万+4.02%-6.72
02/122,2802,3782,2802,350+3.43%78,300289億9782万+3.34%-6.64
02/082,2702,2862,2232,272-1.86%57,900280億3534万+0.44%-6.42
02/072,3052,3262,2702,315-1.11%50,500285億6594万+2.62%-6.54
02/062,3602,3602,3102,341+0.91%29,100288億8676万+4.04%-6.61
02/052,3682,3802,2972,320-1.02%68,300286億2764万+3.71%-6.56
02/042,2822,3472,2562,344+3.12%69,500289億2378万+5.16%-6.62
02/012,2832,2952,2162,273+1.2%77,300280億4768万+2.02%-6.42
01/312,2122,2472,1792,246+4.51%132,400277億1451万+0.72%-6.35
01/302,1992,2022,1272,149-0.19%168,700265億1758万-3.93%-6.07
01/292,2002,2002,1052,153-2.14%104,700265億6694万-4.31%-6.08
01/282,1932,2332,0962,200+0.92%198,900271億4690万-2.87%-6.22
01/252,2202,2522,1582,180-1.98%213,600269億11万-4.43%-6.16
01/242,3422,3602,2132,224-5.88%331,700274億4304万-3.26%-6.28
01/232,3102,3952,2572,363+0.77%118,900291億5823万+2.12%-6.68
01/222,4552,4552,3092,345-4.05%177,200289億3612万+0.99%-6.63
01/212,7322,7322,4112,444-8.87%340,800301億5773万+4.71%-6.91
01/182,6342,6832,6002,682+3.79%189,300330億9453万+14.32%-7.58
01/172,4202,5952,4202,584+6.78%284,100318億8526万+10.05%-7.3
01/162,2902,4492,2472,420+8.47%478,900298億6159万+2.72%-6.84
01/152,0452,2502,0302,231+7.31%232,700275億2942万-6.02%-6.3
01/112,0282,0991,9722,079+2.51%121,500256億5382万-13.48%-5.87
01/102,1142,1321,9912,028-5.89%124,300250億2450万-16.58%-5.73
01/092,1002,2232,1002,155+4.36%152,100265億9162万-12.36%-6.09
01/082,1192,1682,0502,065-0.91%91,700254億8106万-16.7%-5.83
01/072,0732,1382,0012,084+1.56%190,000257億1551万-16.71%-5.89
01/041,9932,0631,9472,052-3.02%113,000253億2065万-18.67%-5.8
2018
12/282,1982,1982,0772,116-2.31%85,200257億6780万-16.82%-5.9
12/272,1742,2082,0802,166+7.02%172,800263億7668万-15.42%-6.04
12/262,1502,2001,9882,024-4.71%185,900246億4746万-21.43%-5.64
12/252,1332,2042,1102,124-8.37%101,200258億6522万-18.37%-5.92
12/212,2792,3232,1722,318-0.43%113,100282億2767万-11.43%-6.46
12/202,3752,3752,2872,328-3.92%124,600283億4945万-11.25%-6.49
12/192,4362,4952,3802,423-1.1%52,500295億632万-7.98%-6.76
12/182,4512,5292,4222,450-3.28%49,200298億3512万-7.2%-6.83
12/172,5502,5702,5052,533-2.39%50,100308億4586万-4.23%-7.06
12/142,6302,6702,5602,595-1.63%54,100316億87万-1.85%-7.24
12/132,6502,7192,6202,638+1.27%64,600321億2450万-0.15%-7.36
12/122,5402,6322,4982,605+1.88%72,400317億2264万-1.14%-7.26
12/112,6502,6592,5482,557-3.25%89,400311億3812万-2.55%-7.13
12/102,7352,7452,5622,643-3.72%108,700321億8539万+0.92%-7.37
12/072,7572,7772,6972,745+0.51%89,000334億2751万+5.21%-7.65
12/062,7552,7962,6792,731-1.83%90,300332億5702万+5.32%-7.62
12/052,8292,8942,7792,782-3.7%104,900338億7808万+7.83%-7.76
12/042,9302,9652,8792,889-2.03%102,200351億8108万+12.76%-8.06
12/032,8502,9982,8372,949+6.42%237,300359億1174万+16.01%-8.22
11/302,7372,8522,7302,771+1.84%154,000337億4412万+9.4%-7.73
11/292,6612,7242,5692,721+2.25%148,000331億3524万+7.55%-7.59
11/282,6612,7012,6002,661+0.26%108,300324億459万+5.01%-7.42
11/272,6402,6662,5802,654+1.8%67,300323億1935万+4.49%-7.4
11/262,5612,6222,5452,607+1.44%47,900317億4700万+2.36%-7.27
11/222,5662,5902,4722,570+1.26%34,200312億9643万+0.86%-7.17
11/212,4762,6232,4462,538-0.51%67,900290億7811万-0.35%-6.66
11/202,6072,6072,4982,551-3.99%85,100292億2706万+0.2%-6.69
11/192,5192,6792,5192,657+5.6%163,900304億4151万+4.69%-6.97
11/162,4702,5752,4702,516+2.36%52,700288億2606万-0.51%-6.6
11/152,5662,5952,4252,458-4.43%101,400281億6155万-2.42%-6.45
11/142,6002,6202,5532,572-1.76%52,600294億6766万+2.55%-6.75
11/132,5262,6352,4952,618+1.95%97,700299億9468万+4.72%-6.87
11/122,5002,5872,5002,568+2.72%68,900294億2183万+3.13%-6.74
11/092,4872,5562,4662,500-1.46%46,300286億4275万+0.6%-6.56
11/082,5402,5702,4752,537+2.67%92,500290億6666万+2.09%-6.66
11/072,3462,4862,3162,471+5.33%172,600283億1049万-0.48%-6.48
11/062,3902,4092,2672,346-2.82%137,300268億7835万-5.56%-6.15
11/052,3522,4212,3402,414+0.5%87,100276億5743万-3.25%-6.33
11/022,3292,4122,3172,402+2.91%117,200275億1995万-4.11%-6.3
11/012,4222,4222,3042,334-3.63%154,600267億2266万-7.16%-6.12
10/312,3672,4502,3162,422+3.68%178,000277億3020万-4.12%-6.35
10/302,3972,4182,2902,336-2.18%339,400267億4556万-7.63%-6.12
10/292,6352,6702,3812,388-11.75%354,100273億4092万-5.8%-6.26
10/262,7552,8802,6682,706+0.04%271,000309億8180万+6.45%-7.09
10/252,7312,8502,7042,705-3.67%211,200309億7035万+6.79%-7.09
10/242,8442,9662,8032,808-0.81%368,400321億4963万+11.25%-7.36
10/232,7602,8432,7092,831+0.82%348,800324億1296万+12.83%-7.42
10/222,6232,8102,5712,808+6.24%703,200321億4963万+12.45%-7.36
10/192,5802,6652,5482,643+3.97%364,600302億6049万+6.36%-6.93
10/182,5492,5912,5222,542+0.87%179,600291億412万+2.58%-6.66
10/172,3602,5412,3312,520+7.6%288,800288億5223万+1.86%-6.61
10/162,3802,4092,1812,342-3.62%343,200268億1426万-5.34%-6.14
10/152,3102,4312,2112,430+6.58%147,500278億2179万-2.17%-6.37
10/122,1702,2892,1302,280+5.02%86,300261億440万-8.47%-5.98
10/112,1292,1892,1132,171-8.74%210,200248億5643万-13.33%-5.69
10/102,4002,4252,3312,379+0.68%58,200272億3788万-5.67%-6.24
10/092,4162,4162,3152,363-3.35%96,000270億5469万-6.67%-6.2
10/052,4652,4652,3102,445-2.36%243,900279億9353万-4.04%-6.41
10/042,4992,5522,4292,504+1.09%88,100286億6904万-1.88%-6.56
10/032,4942,4942,4052,477-1.31%117,700283億5991万-3.01%-6.49
10/022,6032,6182,4852,510-3.91%96,600287億3774万-1.95%-6.58
10/012,6762,6762,5822,612-2.03%45,100299億557万+1.75%-6.85