株価チャート

2018/09/28～2019/02/28

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
02/28539575533552+2.22%27,60058億5389万+1.28%18.052.86
02/27543547532540+0.93%11,90057億2663万-0.74%17.662.8
02/26520554520535-2.55%33,30056億7361万-1.65%17.52.78
02/25557560542549+1.29%21,90058億2208万+0.92%17.952.85
02/22538555536542+0.56%10,30057億4784万-0.18%17.722.81
02/21545547539539-0.55%4,20057億1603万-0.74%17.632.8
02/20536544530542+1.69%12,00057億4784万-0.18%17.722.81
02/19545546525533-2.38%7,60056億5240万-2.02%17.432.76
02/18534548519546+2.06%11,40057億9026万+0.37%17.862.83
02/15536536535535-2.73%2,00056億7361万-1.65%17.52.78
02/145405505405500%1,10058億3268万+1.1%17.992.85
02/135505505345500%5,70058億3268万+1.29%17.992.85
02/12545550545550-0.9%1,90058億3268万+1.66%17.992.85
02/08565565555555-1.77%1,50058億8571万+2.78%18.152.88
02/075655655655650%10059億9176万+5.21%18.482.93
02/06547569547565+3.29%6,70059億9176万+5.61%18.482.93
02/05543551543547-0.91%1,80058億87万+2.82%17.892.84
02/04542553542552+1.85%2,90058億5389万+4.35%18.052.86
02/01539553539542-1.45%2,30057億4784万+2.65%17.722.81
01/31550552550550+1.1%3,20058億3268万+4.36%17.992.85
01/30531544531544-0.37%3,00057億6905万+3.03%17.792.82
01/29538546538546+1.49%1,80057億9026万+3.02%17.862.83
01/28530548530538+1.32%3,90057億542万+1.32%17.592.79
01/255415415315310%3,40056億3119万+0.19%17.362.75
01/245255315255310%30056億3119万+0.38%17.362.75
01/23541541531531+1.92%50056億3119万+0.57%17.362.75
01/22532532521521-3.34%2,20055億2514万-1.14%17.042.7
01/215465465395390%80057億1603万+2.47%17.632.8
01/18549549531539+0.75%3,20057億1603万+2.67%17.632.8
01/17541549534535-1.11%3,30056億7361万+2.1%17.52.78
01/16542559541541-2.17%5,20057億3724万+3.44%17.692.81
01/15524553519553+1.65%8,00058億6450万+6.14%18.082.87
01/11549549543544+0.74%60057億6905万+4.82%17.792.82
01/10542545540540+0.93%2,60057億2663万+4.45%17.662.8
01/09527542527535+1.13%8,90056億7361万+4.09%17.52.78
01/08525529520529+2.92%6,20056億998万+3.32%17.32.74
01/07511524501514+2.59%5,60054億5091万+0.59%16.812.67
01/04501501501501+0.2%50053億1304万-1.57%16.382.6
2018
12/28507515500500-1.19%4,30053億244万-1.77%16.352.59
12/27498506498506+5.42%1,40053億6607万-0.39%16.552.62
12/26497497480480+1.48%3,70050億9034万-5.33%15.72.49
12/25512514469473-10.75%26,70050億1611万-6.71%15.472.45
12/215205304995300%7,00056億2059万+4.33%17.332.75
12/20554555511530-7.34%18,50056億2059万+4.54%17.332.75
12/19585629560572-3.87%34,50060億6599万+13.27%18.712.97
12/18556600542595+6.44%55,90063億990万+18.53%19.463.09
12/17529560520559+7.5%28,20059億2813万+12.02%18.282.9
12/14505520505520+0.97%5,70055億1454万+4.63%172.7
12/13502515500515+1.98%3,30054億6151万+3.62%16.842.67
12/12495510495505+1.61%6,50053億5546万+1.61%16.512.62
12/11498499496497-0.2%3,50052億7062万+0.2%16.252.58
12/10514514498498-3.11%2,40052億8123万+0.4%16.292.58
12/07497514495514+1.38%5,40054億5091万+3.63%16.812.67
12/06508508498507-0.2%1,50053億7667万+2.22%16.582.63
12/05514514503508-0.39%3,60053億8728万+2.83%16.612.64
12/04502510502510+3.24%3,10054億849万+3.45%16.682.65
12/03495514494494+2.07%2,30052億3881万+0.41%16.152.56
11/304844844844840%70051億3276万-1.83%15.832.51
11/294924954844840%2,30051億3276万-2.22%15.832.51
11/28486486484484-1.02%1,00051億3276万-2.62%15.832.51
11/27490490484489+1.45%1,30051億8579万-2.2%15.992.54
11/26495499482482+0.42%1,60051億1155万-4.17%15.762.5
11/22483483476480-0.21%1,40050億9034万-5.14%15.72.49
11/21461481461481-1.03%5,30051億95万-5.5%15.732.5
11/20495495486486-0.82%1,00051億5397万-5.08%15.892.52
11/194904904904900%60051億9639万-4.85%16.022.54
11/16494494490490-0.2%2,70051億9639万-5.59%16.022.54
11/15491491491491+0.2%20052億700万-6.12%16.062.55
11/14498500490490-2%1,20051億9639万-7.02%16.022.54
11/13505505491500-2.91%6,30053億244万-5.66%16.352.59
11/12520520515515-0.77%40054億6151万-3.38%16.842.67
11/09513529513519+1.17%1,70055億393万-3.17%16.972.69
11/08503513503513+0.98%2,10054億4030万-4.82%16.782.66
11/07504508504508+2.42%20053億8728万-6.1%16.612.64
11/064964984904960%2,40052億6002万-8.82%16.222.57
11/05499501496496-0.8%2,30052億6002万-9.32%16.222.57
11/02493501493500+1.01%1,00053億244万-8.93%16.352.59
11/01477510473495+3.77%1,90052億4941万-10.33%16.192.57
10/31476485471477+1.27%4,10050億5853万-13.9%15.62.47
10/30478478463471-2.69%6,20049億9490万-15.44%15.42.44
10/29529529472484-8.51%38,10051億3276万-13.57%15.832.51
10/26534534520529-0.94%2,20056億998万-5.7%17.32.74
10/25528534505534-0.37%10,10056億6301万-4.81%17.462.77
10/24540540511536-2.55%6,50056億8421万-4.46%17.532.78
10/23556556546550-1.08%2,80058億3268万-1.96%17.992.85
10/22559559556556-2.28%80058億9631万-0.89%18.182.88
10/18567576555569+2.89%2,10060億3418万+1.43%18.612.95
10/17557557553553+0.36%1,40058億6450万-1.43%18.082.87
10/16564567551551-2.99%5,30058億4329万-1.96%18.022.86
10/15595596568568-2.91%16,40060億2357万+0.89%18.572.95
10/12571585569585-0.17%4,90062億385万+4.09%19.133.03
10/11570605570586-0.68%35,60062億1446万+4.27%19.163.04
10/10584590575590+2.97%9,50062億5688万+4.98%19.293.06
10/09574582566573-1.21%6,70060億7660万+2.32%18.742.97
10/05580580565580-0.17%5,30061億5083万+3.76%18.973.01
10/04573584563581-0.68%7,70061億6143万+4.12%193.01
10/03589593580585+0.34%4,20062億385万+5.03%19.133.03
10/02582589580583+0.69%12,60061億8264万+4.67%19.063.02
10/01566580564579+3.76%17,20061億4023万+3.76%18.933
09/28564567553558-0.71%15,70059億1752万-0.36%18.252.89