株価チャート

2018/09/13~2019/02/14

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
02/14390395388392+1.03%2,90022億7959万-1.51%7.630.32
02/13393393388388-1.27%7,40022億5633万-2.51%7.560.32
02/12390394390393+0.77%7,00022億8541万-1.01%7.650.32
02/08397397388390-0.76%6,00022億6796万-1.52%7.590.32
02/07396396393393-1.01%1,20022億8541万-0.51%7.650.32
02/06398401397397-1.49%5,20023億867万+0.51%7.730.33
02/05400404395403+1%8,70023億4356万+2.28%7.850.33
02/04400401395399-0.25%5,30023億2030万+1.53%7.770.33
02/01397400393400+1.27%3,40023億2611万+1.52%7.790.33
01/31393400389395+1.8%10,90022億9704万0%7.690.32
01/30400400387388-3%13,20022億5633万-2.27%7.560.32
01/29399400397400+0.76%60023億2611万+0.25%7.790.33
01/283983993973970%4,20023億867万-1%7.730.33
01/25400401397397-0.25%7,30023億867万-1.73%7.730.33
01/24400400397398-0.5%2,90023億1448万-2.21%7.750.33
01/23398400392400+0.5%5,60023億2611万-2.2%7.790.33
01/22398404397398+0.25%16,10023億1448万-3.16%7.750.33
01/21405405397397-1.73%9,90023億867万-4.11%7.730.33
01/18404404397404-0.49%8,40023億4937万-3.12%7.870.33
01/17405411398406+1.5%13,90023億6100万-3.1%7.910.33
01/16394402394400-0.25%22,80023億2611万-4.99%7.790.33
01/15406415397401-0.74%17,30023億3193万-5.42%7.810.33
01/11430438401404-4.49%34,40023億4937万-5.39%7.870.33
01/10405450395423+8.18%186,50024億5986万-1.4%8.240.35
01/09401418380391+3.71%63,90022億7377万-9.28%7.610.32
01/08375379372377+0.8%25,50021億9236万-13.13%7.340.31
01/07375378371374+1.63%8,90021億7491万-14.42%7.280.31
01/04373373363368-2.13%12,00021億4002万-16.55%7.170.3
2018
12/28378379373376-0.27%7,70021億8655万-15.51%160.32
12/27380380370377+2.72%8,80021億9236万-15.85%16.050.32
12/26365373363367-6.14%23,90021億3421万-18.81%15.620.31
12/25391408381391-6.68%47,90022億7377万-14.44%16.640.33
12/21422426411419-0.24%63,00024億3660万-9.11%17.830.35
12/20441447417420-6.25%86,70024億4242万-9.29%17.880.35
12/19448455445448-0.44%13,00026億525万-3.86%19.070.38
12/18450456450450-0.88%61,60026億1688万-3.85%19.150.38
12/17456459453454-1.3%37,20026億4014万-3.4%19.320.38
12/14467467460460-0.86%42,40026億7503万-2.34%19.580.39
12/134624644604640%19,00026億9829万-1.9%19.750.39
12/12447466447464+3.34%28,90026億9829万-2.11%19.750.39
12/11457463446449-2.39%15,30026億1106万-5.47%19.110.38
12/10461467456460-1.5%11,30026億7503万-3.56%19.580.39
12/07463468463467+0.65%24,10027億1574万-2.3%19.880.39
12/06462467462464-0.64%4,90026億9829万-2.93%19.750.39
12/05467467460467-0.21%25,90027億1574万-2.51%19.880.39
12/04470472459468-1.06%26,30027億2155万-2.3%19.920.4
12/03469476468473+1.72%34,70027億5063万-1.25%20.130.4
11/30464470464465-0.85%7,70027億411万-2.92%19.790.39
11/29465469463469+0.86%18,20027億2737万-2.09%19.960.4
11/28462470462465+1.53%17,40027億411万-3.13%19.790.39
11/274654664584580%14,00026億6340万-4.98%19.490.39
11/26465465455458-1.51%17,80026億6340万-5.18%19.490.39
11/22475475449465-0.43%25,30027億411万-4.12%19.790.39
11/21470470460467-0.21%17,00027億1574万-3.91%19.880.39
11/20489489468468-4.68%19,10027億2155万-3.9%19.920.4
11/19487492485491+1.03%2,30028億5530万+0.61%20.90.41
11/16486491485486-0.21%1,70028億2623万-0.61%20.690.41
11/15491491486487-0.61%80028億3204万-0.41%20.730.41
11/14492494488490-0.41%1,10028億4949万0%20.860.41
11/13490494488492-0.4%1,90028億6112万+0.41%20.940.42
11/124974984934940%4,70028億7275万+0.82%21.030.42
11/09488495488494+1.02%1,10028億7275万+0.61%21.030.42
11/08493499484489-0.81%22,10028億4367万-0.41%20.810.41
11/07495498490493-0.4%8,80028億6693万+0.2%20.980.42
11/06490495487495+1.02%2,50028億7857万+0.41%21.070.42
11/05485490481490+0.62%3,10028億4949万-0.61%20.860.41
11/02483487478487+0.41%1,80028億3204万-1.42%20.730.41
11/01484488480485+0.41%80028億2041万-2.02%20.640.41
10/31465488465483+4.09%5,90028億878万-2.62%20.560.41
10/30460464450464+0.43%16,00026億9829万-6.64%19.750.39
10/29472473462462-2.12%5,50026億8666万-7.41%19.670.39
10/26482486471472-1.87%1,70027億4481万-5.6%20.090.4
10/25488488480481-2.43%4,10027億9715万-3.99%20.470.41
10/24497497493493-0.4%50028億6693万-1.79%20.980.42
10/23494495490495+0.2%5,30028億7857万-1.39%21.070.42
10/22495497492494-0.6%3,10028億7275万-1.79%21.030.42
10/194974974974970%1,30028億9020万-1.19%21.150.42
10/184994994964970%2,10028億9020万-1.19%21.150.42
10/17500500497497-0.6%1,40028億9020万-1.19%21.150.42
10/16497502497500-0.2%1,20029億764万-0.6%21.280.42
10/15503503492501-0.6%5,50029億1346万-0.4%21.330.42
10/12483505483504+1.41%18,50029億3090万+0.2%21.450.43
10/114904974854970%11,40028億9020万-1.19%21.150.42
10/10507509495497-0.6%8,00028億9020万-1.19%21.150.42
10/09501508500500-0.99%6,70029億764万-0.6%21.280.42
10/05504509504505-0.59%3,40029億3672万+0.4%21.50.43
10/04510510504508+0.4%1,80029億5416万+0.99%21.620.43
10/035065095065060%3,40029億4253万+0.8%21.540.43
10/02514515505506-1.17%7,10029億4253万+0.8%21.540.43
10/01508512508512+0.2%6,20029億7743万+2.2%21.790.43
09/285095125075110%3,90029億7161万+2.2%21.750.43
09/27513515511511-0.2%6,20029億7161万+2.4%21.750.43
09/26506512504512+1.19%14,40029億7743万+2.81%21.790.43
09/25505506504506+0.6%8,80029億4253万+1.81%21.540.43
09/21502503500503+0.4%16,90029億2509万+1.41%21.410.43
09/20502502501501-0.2%3,50029億1346万+1.21%21.330.42
09/19502504501502+0.8%4,30029億1927万+1.41%21.370.42
09/18501501496498+0.2%2,90028億9601万+0.81%21.20.42
09/14502503497497-0.8%6,00028億9020万+0.81%21.150.42
09/135025045005010%6,40029億1346万+1.83%21.330.42