株価チャート

2018/08/07～2019/02/26

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
20239/1, 株式分割 1→2
2019
02/26500500500500+4.71%4007億2000万+8.93%-3.19
02/25478478478478+6.94%8006億8760万+4.03%-3.04
02/15447447447447-1.65%8006億4296万-2.93%-2.85
02/14454454454454-1.63%6006億5376万-1.94%-2.89
02/124624624624620%2006億6456万-0.97%-2.94
02/04450462450462+1.99%6006億6456万-2.22%-2.94
02/01453453453453-1.63%6006億5160万-4.74%-2.89
01/29455460455460-3.66%4006億6240万-3.56%-2.93
01/25518518478478+0.95%1,2006億8760万-0.73%-3.04
01/24477477473473-0.73%4006億8112万-1.87%-3.02
01/23522522469477-3.15%1,0006億8616万-1.55%-3.04
01/22465492465492+8.13%8007億848万+0.82%-3.14
01/21486515455455-1.09%2,0006億5520万-7.14%-2.9
01/18450460450460+2.22%8006億6240万-6.69%-2.93
01/17443458442450+1.69%1,4006億4800万-9.27%-2.87
01/15425443410443-8.76%6,6006億3720万-11.5%-2.82
01/10485485485485+3.74%2006億9840万-3.77%-3.09
01/094684684684680%4006億7320万-7.79%-2.98
01/04468468468468+5.06%2006億7320万-7.97%-2.98
2018
12/28425445415445+1.14%1,4006億4080万-12.57%-2.84
12/27423440423440+6.02%1,0006億3360万-13.89%-2.81
12/26425428415415-0.48%8005億9760万-19.26%-2.65
12/25404425401417-2.11%2,8006億48万-19.65%-2.66
12/21480480423426-9.75%9,0006億1344万-18.55%-2.72
12/20497497472472-3.58%2,8006億7968万-10.61%-3.01
12/19490490490490-2.97%4007億488万-7.99%-3.12
12/17523523476505-3.44%3,6007億2648万-5.88%-3.22
12/14544544523523-3.95%4007億5240万-3.06%-3.33
12/13541544541544-9.03%6007億8336万+0.74%-3.47
12/12598598598598+11.78%1,0008億6112万+10.13%-3.81
12/11535535521535+2.88%1,4007億7040万-1.29%-3.41
12/10525525520520-3.7%6007億4880万-4.06%-3.32
12/07515540515540+3.85%1,0007億7760万-0.18%-3.44
12/06513520503520-0.95%2,8007億4880万-3.7%-3.32
12/05528530516525-5.41%3,2007億5600万-2.6%-3.35
12/04573573555555-0.45%6007億9920万+3.16%-3.54
12/03516558516558+7.21%2,2008億280万+3.82%-3.55
11/30550550520520-5.45%1,2007億4880万-3.17%-3.32
11/295505505505500%1,0007億9200万+2.23%-3.51
11/28550575550550+2.8%2,2007億9200万+2.23%-3.51
11/26535550535535-2.73%1,4007億7040万-0.56%-3.41
11/22515550515550+10%1,6007億9200万+2.23%-3.51
11/215005005005000%2007億2000万-6.72%-3.19
11/205005005005000%4007億2000万-7.06%-3.19
11/19501501500500-1.96%1,0007億2000万-7.24%-3.19
11/16513520510510-4.67%1,2007億3440万-5.73%-3.25
11/14517535506535+1.9%2,4007億7040万-1.47%-3.41
11/13540540525525-2.05%6007億5600万-3.67%-3.35
11/12556556536536-5.96%1,0007億7184万-2.37%-3.42
11/09600600570570-3.8%4008億2080万+3.26%-3.63
11/08600615593593+1.28%4,0008億5320万+7.34%-3.78
11/07570690570585+5.41%10,8008億4240万+6.17%-3.73
11/06598600555555-7.42%3,2007億9920万+0.91%-3.54
11/05575600560600+4.26%2,0008億6328万+8.8%-3.82
11/02548599548575+7.88%1,6008億2800万+4.55%-3.67
11/01523533523533+4.92%6007億6752万-2.91%-3.4
10/31520520508508+0.3%8007億3152万-7.8%-3.24
10/30493507493507+1.5%1,8007億2936万-8.57%-3.23
10/29520520499499-1.87%3,2007億1856万-10.25%-3.18
10/26512540509509-2.87%6,6007億3224万-8.87%-3.24
10/25565688508524-4.82%16,0007億5384万-6.68%-3.34
10/24560565535550-1.79%3,0007億9200万-2.48%-3.51
10/23554580554560+3.99%1,4008億640万-1.06%-3.57
10/22545545539539-1.64%6007億7544万-5.36%-3.43
10/19533548533548+2.34%1,2007億8840万-4.45%-3.49
10/18525540525535+3.88%2,6007億7040万-7.12%-3.41
10/17540540515515-3.29%1,8007億4160万-11.05%-3.28
10/16530533530533+1.91%2,8007億6680万-9.13%-3.4
10/15530530515523-5.26%10,8007億5240万-11.59%-3.33
10/12570570552552-3.25%1,2007億9416万-7.31%-3.52
10/11585585570570-2.65%2,2008億2080万-4.84%-3.63
10/09590590586586-6.69%6008億4312万-2.9%-3.73
10/05600650600628+4.85%6,8009億360万+3.38%-4
10/04600600599599+4.09%1,2008億6184万-1.89%-3.82
10/03575575575575+1.32%4008億2800万-6.35%-3.67
10/02575575568568-0.09%4008億1720万-8.32%-3.62
10/01566568566568+0.53%4008億1792万-9.12%-3.62
09/27555585555565-3.42%4,8008億1360万-10.46%-3.6
09/25620620585585+5.5%1,4008億4240万-8.16%-3.73
09/21600600555555-5.21%4007億9848万-13.63%-3.54
09/19589589585585-0.85%1,4008億4240万-9.86%-3.73
09/18610610590590+7.37%2,0008億4960万-9.92%-3.76
09/14560560550550-0.09%1,2007億9128万-16.74%-3.5
09/13545550523550-4.35%3,8007億9200万-17.66%-3.51
09/12575575575575-3.77%6008億2800万-14.94%-3.67
09/07615615533598-2.13%16,2008億6040万-12.52%-3.81
09/05620620611611-1.53%1,6008億7912万-11.39%-3.89
09/04620620620620-3.13%8008億9280万-10.79%-3.95
09/03640640640640+1.51%6009億2160万-8.57%-4.08
08/30631631631631+2.35%2009億792万-10.31%-4.02
08/29630630615616-9.41%1,2008億8704万-12.75%-3.93
08/24680680680680+4.62%6009億7920万-4.36%-4.34
08/22650650650650+1.56%2,0009億3600万-8.84%-4.14
08/21650650640640-1.69%1,8009億2160万-10.61%-4.08
08/20653653651651-3.56%8009億3744万-9.46%-4.15
08/166756756706750%5,4009億7200万-6.51%-4.3
08/15685685675675-2.88%1,6009億7200万-7.02%-4.3
08/13705705690695-1.42%80010億80万-4.92%-4.43
08/087057057057050%20010億1520万-3.82%-4.5
08/07705705705705+0.57%20010億1520万-4.08%-4.5