株価チャート

2018/09/21~2019/02/21

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
02/211781791761780%54,60072億2911万-1.11%73.021.45
02/20177179175178+0.56%63,00072億2911万-1.11%73.021.45
02/19177180176177-0.56%62,60071億8850万-1.67%72.611.45
02/181791791761780%48,00072億2911万-1.11%73.021.45
02/151781781741780%68,30072億2911万-1.11%73.021.45
02/14179179177178+1.14%34,90072億2911万-1.11%73.021.45
02/13178178175176-0.56%48,90071億4788万-2.22%72.21.44
02/12174177174177+1.72%47,00071億8850万-1.67%72.611.45
02/08176179172174-3.87%172,30070億6666万-3.33%71.381.42
02/07184184179181-1.63%76,60073億5095万+0.56%74.251.48
02/06182184181184+1.1%49,10074億7279万+2.79%75.491.5
02/05184184180182-0.55%73,20073億9156万+2.25%74.661.49
02/04182184181183+2.23%83,20074億3217万+3.39%75.071.49
02/01179185177179+1.13%243,40072億6972万+1.13%73.431.46
01/31174177172177+1.72%56,30071億8850万0%72.611.45
01/30179181174174-3.33%88,60070億6666万-2.25%71.381.42
01/291801801751800%146,10073億1034万+0.56%73.841.47
01/28182184179180-1.64%79,20073億1034万0%73.841.47
01/25182185182183-0.54%76,00074億3217万+0.55%75.071.49
01/24183186181184+1.1%57,80074億7279万0%75.491.5
01/23181182179182+0.55%39,60073億9156万-1.62%74.661.49
01/22183185180181-0.55%58,20073億5095万-3.21%74.251.48
01/21184186182182-0.55%87,70073億9156万-3.19%74.661.49
01/18181189180183+1.67%116,70074億3217万-3.68%75.071.49
01/17181183177180-1.64%190,30073億1034万-6.25%73.841.47
01/16184185181183+0.55%72,20074億3217万-5.67%75.071.49
01/15184186182182+1.11%115,50073億9156万-7.14%74.661.49
01/11175182175180+3.45%139,30073億1034万-9.09%73.841.47
01/10176177174174-2.79%107,00070億6666万-13%71.381.42
01/09186186179179-1.65%86,10072億6972万-11.39%73.431.46
01/08175185175182+2.82%122,00073億9156万-10.78%74.661.49
01/07173179173177+5.36%139,70071億8850万-14.08%72.611.45
01/04166170159168-0.59%141,20068億2298万-19.23%68.921.37
2018
12/28169172163169-1.74%121,70068億6359万-19.52%69.331.38
12/27172175166172+6.17%238,30069億8543万-18.87%70.561.4
12/26160168157162+5.88%204,50065億7930万-24.65%66.461.32
12/25155157148153-10%425,10062億1378万-29.49%62.771.25
12/21182182164170-6.59%391,30069億421万-22.73%69.741.39
12/20200202178182-10.34%428,60073億9156万-18.02%74.661.49
12/192022071972030%135,80082億4443万-9.38%83.281.66
12/18205211203203-6.45%168,80082億4443万-9.78%83.281.66
12/17217220214217-1.36%103,80088億1302万-3.98%89.021.77
12/14225227220220-3.51%126,40089億3486万-3.08%90.251.8
12/13227229222228+2.24%117,70092億5976万0%93.541.86
12/12217225217223+3.24%151,60090億5669万-2.19%91.481.82
12/11223224215216-2.26%130,80087億7240万-5.26%88.611.76
12/10224224219221-2.64%106,00089億7547万-3.49%90.661.8
12/07231233225227-1.3%147,00092億1915万-0.87%93.131.85
12/06239250226230-0.43%949,00093億4099万+0.44%94.361.88
12/052262312262310%72,10093億8160万+0.87%94.771.89
12/04235237231231-1.28%80,60093億8160万+0.87%94.771.89
12/03233239231234+1.74%157,80095億344万+2.63%961.91
11/30232233227230+0.44%102,40093億4099万+0.88%94.361.88
11/29228230224229+0.88%157,80093億37万+0.44%93.951.87
11/282272282252270%91,30092億1915万-0.44%93.131.85
11/27229229225227+1.34%110,50092億1915万-0.87%93.131.85
11/262242262212240%106,30090億9731万-2.18%91.891.83
11/222242262212240%105,70090億9731万-2.61%91.891.83
11/21226229221224-1.75%114,70090億9731万-2.61%91.891.83
11/20232232227228-2.15%69,00092億5976万-1.3%93.541.86
11/19225235225233+3.56%137,70094億6282万+0.87%95.591.9
11/16223227221225+1.35%144,60091億3792万-2.17%92.311.84
11/152212262212220%93,00090億1608万-3.9%91.071.81
11/14229229221222-2.63%99,00090億1608万-3.9%91.071.81
11/13227231224228-2.15%140,40092億5976万-1.3%93.541.86
11/12242242233233-2.1%155,90094億6282万+0.87%95.591.9
11/09235238234238+0.42%96,40096億6589万+3.03%97.641.94
11/08236237235237+1.72%101,60096億2528万+2.16%97.231.93
11/072332372312330%184,00094億6282万+0.87%95.591.9
11/06230236230233+0.87%153,50094億6282万+0.87%95.591.9
11/05229233228231+0.43%94,00093億8160万0%94.771.89
11/02231234226230+1.77%162,00093億4099万-0.86%94.361.88
11/01228230225226-1.31%132,10091億7853万-2.59%92.721.85
10/31229230223229+3.15%168,40093億37万-1.72%93.951.87
10/30214223210222+3.26%246,80090億1608万-4.72%91.071.81
10/29223228215215-2.27%257,90087億3179万-7.73%88.21.76
10/26230235216220-4.35%404,80089億3486万-5.98%90.251.8
10/25236240230230-6.88%393,30093億4099万-1.71%94.361.88
10/24244251238247+2.49%441,800100億3141万+6.01%101.332.02
10/23238247235241+1.26%449,30097億8773万+3.88%98.871.97
10/22241250236238+1.28%719,10096億6589万+3.03%97.641.94
10/192322392322350%213,20095億4405万+2.17%96.411.92
10/182342412332350%261,70095億4405万+2.17%96.411.92
10/17226236226235+4.44%177,50095億4405万+2.62%96.411.92
10/16226227223225-0.88%114,40091億3792万-1.32%92.311.84
10/15233235226227-2.16%112,60092億1915万0%93.131.85
10/12225233225232+3.11%137,60094億2221万+2.65%95.181.89
10/11220227220225-3.02%210,30091億3792万-0.44%92.311.84
10/102332382312320%107,30094億2221万+3.11%95.181.89
10/09235235230232-1.69%136,20094億2221万+3.57%95.181.89
10/05241243234236-2.88%481,30095億8466万+5.36%96.821.93
10/04236251236243+4.29%1,244,20098億6895万+8.97%99.691.98
10/03231235228233+0.87%148,30094億6282万+4.95%95.591.9
10/02234238231231-1.7%259,20093億8160万+4.52%94.771.89
10/01236239231235-1.26%396,40095億4405万+6.33%96.411.92
09/28241242235238-2.06%284,60096億6589万+8.18%97.641.94
09/27243247237243+1.25%445,60098億6895万+10.96%99.691.98
09/26236241234240+2.56%370,00097億4712万+10.09%98.461.96
09/25228235227234+3.54%181,90095億344万+8.33%961.91
09/21232234223226-0.88%284,50091億7853万+5.12%92.721.85