株価チャート

2018/09/06～2019/02/28

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
20193/1, 株式分割 1→2
2019
02/282,6802,6992,6702,670-2.2%2,00056億533万-2.05%9.11.49
02/272,7282,7302,6782,730-1.73%1,30057億3129万+0.07%9.31.52
02/262,7152,7812,6572,778-0.43%2,50058億3206万+1.91%9.471.55
02/252,7452,8152,7452,790+2.57%4,40058億5725万+2.35%9.511.55
02/222,7152,7202,7152,720+0.37%1,40057億1030万-0.07%9.271.52
02/212,7052,7102,6952,7100%60056億8930万-0.48%9.231.51
02/202,6852,7102,6852,710-0.55%1,00056億8930万-0.37%9.231.51
02/192,7302,7452,6752,725+1.11%1,80057億2079万+0.78%9.281.52
02/182,6902,6952,6902,695+0.75%80056億5781万+0.82%9.181.5
02/152,7002,7002,6752,675-2.73%1,40056億1583万+1.29%9.111.49
02/142,7402,7552,7352,750+2.23%1,00057億7328万+5.36%9.371.53
02/132,7702,7752,6902,690-2.36%3,40056億4732万+4.55%9.171.5
02/122,7252,7552,7002,755+1.1%2,40057億8378万+8.59%9.391.54
02/082,7502,7502,7252,725-0.73%40057億2079万+9.04%9.281.52
02/072,7202,7452,7102,745+0.55%1,80057億6278万+11.31%9.351.53
02/062,7202,7352,7202,730+0.18%80057億3129万+12.16%9.31.52
02/052,6952,7252,6952,725-0.18%60057億2079万+13.59%9.281.52
02/042,7202,7302,7102,730+1.11%1,00057億3129万+14.95%9.31.52
02/012,6902,7202,6702,700-1.1%1,20056億6831万+14.21%9.21.5
01/312,6802,7302,6802,730+0.18%40057億3129万+15.87%9.31.52
01/302,6752,7252,6552,7250%2,00057億2079万+15.91%9.281.52
01/292,6252,7252,6152,7250%2,60057億2079万+16.2%9.281.52
01/282,7402,7402,6752,725-0.73%2,00057億2079万+16.45%9.281.52
01/252,7652,7652,7152,745+0.37%80057億6278万+17.76%9.351.53
01/242,7202,7702,7202,735+0.55%60057億4179万+17.84%9.321.52
01/232,8002,8002,7102,720+0.74%4,40057億1030万+17.55%9.271.52
01/222,7802,8002,7002,700-2.7%2,60056億6831万+17.09%9.21.5
01/212,6552,7752,6552,775+3.54%4,60058億2576万+20.55%9.461.55
01/182,8902,9702,6552,680-2.19%18,40056億2632万+16.78%9.131.49
01/172,8852,9452,7052,740+3.2%29,20057億5229万+19.49%9.341.53
01/162,6552,6552,6002,655+15.31%15,60055億7384万+16.09%9.051.48
01/152,3032,3032,3032,303+17.93%1,60048億3381万+0.72%7.851.28
01/111,9201,9531,8701,953+3.58%1,20040億9903万-15.07%6.651.09
01/101,9031,9351,8301,885-0.79%2,20039億5732万-18.96%6.421.05
01/091,8431,9001,8431,900+3.83%1,40039億8881万-19.29%6.471.06
01/081,8381,8651,8301,830+2.09%1,20038億4185万-23.33%6.241.02
01/071,7701,8151,7681,793-0.69%9,00037億6313万-25.99%6.111
01/041,8981,8981,8031,805-5%5,60037億8937万-26.6%6.151.01
2018
12/281,9151,9751,9001,900-2.56%3,20039億8881万-23.73%6.471.06
12/271,9501,9981,9151,950+5.83%7,40040億9378万-22.65%6.641.09
12/262,0132,0131,7701,843-12.99%16,40038億6810万-27.69%6.281.03
12/252,2582,2602,1182,118-14.18%30,60044億4542万-17.93%7.211.18
12/212,4702,4702,4682,468-1.3%60051億8021万-5.13%8.411.37
12/202,5002,5002,5002,500-3.66%40052億4844万-4.07%8.521.39
12/192,4982,5952,4982,595+0.19%80054億4788万-0.57%8.841.45
12/182,5902,5902,5902,5900%20054億3738万-1.07%8.821.44
12/142,5902,5902,5902,590+3.39%20054億3738万-1.11%8.821.44
12/122,5052,5552,5052,5050%60052億5893万-4.24%8.541.4
12/102,5852,5852,5052,505-1.38%40052億5893万-4.39%8.541.4
12/072,5202,5402,5202,5400%40053億3241万-3.2%8.651.42
12/062,5402,5402,5402,540-1.93%20053億3241万-3.46%8.651.42
12/052,5752,5902,5752,590-0.19%1,40054億3738万-1.78%8.821.44
12/042,6602,6602,5952,595-1.7%80054億4788万-1.82%8.841.45
12/032,5902,6402,5902,640+1.93%60055億4235万-0.41%91.47
11/302,6652,6652,5902,590-0.96%80054億3738万-2.45%8.821.44
11/282,6152,6152,6152,615-0.57%20054億8986万-1.8%8.911.46
11/272,6802,6802,6302,6300%40055億2135万-1.5%8.961.47
11/262,7002,7002,5802,630+1.15%1,00055億2135万-1.65%8.961.47
11/222,7152,7152,6002,600-3.88%60054億5837万-2.99%8.861.45
11/212,5602,7052,5552,705-0.18%80056億7881万+0.63%9.221.51
11/202,7102,7102,7102,7100%20056億8930万+0.71%9.231.51
11/192,6102,7102,6102,710+3.83%40056億8930万+0.59%9.231.51
11/162,6102,6102,6102,610-1.88%20054億7937万-3.19%8.891.45
11/152,7102,7102,6602,660+1.92%40055億8434万-1.74%9.061.48
11/142,6052,7052,6052,610-1.69%80054億7937万-3.69%8.891.45
11/122,7352,7352,6552,655+0.76%40055億7384万-2.21%9.051.48
11/082,6002,6352,6002,635+1.74%2,00055億3185万-2.91%8.981.47
11/072,5802,5902,5802,590-0.38%60054億3738万-4.6%8.821.44
11/052,6002,6002,6002,600-6.98%40054億5837万-4.34%8.861.45
11/022,7952,7952,7952,795+6.68%40058億6775万+2.72%9.521.56
10/292,4102,6202,4102,620+3.56%60055億36万-3.61%8.931.46
10/262,5302,5302,5302,530-2.69%80053億1142万-7.02%8.621.41
10/252,6002,6002,6002,600-0.38%40054億5837万-4.73%8.861.45
10/242,6502,6502,6102,610-3.33%40054億7937万-4.57%8.891.45
10/232,7002,7002,7002,7000%20056億6831万-1.57%9.21.5
10/192,7002,7002,7002,700-1.28%20056億6831万-1.75%9.21.5
10/182,7852,7852,7352,735-1.8%1,00057億4179万-0.69%9.321.52
10/162,7852,7852,7852,785+0.91%20058億4676万+0.94%9.491.55
10/152,7102,7602,7102,760-1.08%40057億9427万-0.04%9.41.54
10/122,6952,7902,6952,790+0.18%60058億5725万+0.83%9.511.55
10/112,7302,7852,7302,785+2.01%80058億4676万+0.76%9.491.55
10/102,7302,7302,7302,730-1.62%20057億3129万-1.09%9.31.52
10/092,8252,8252,7752,775-0.54%1,00058億2576万+0.58%9.461.55
10/052,6952,7902,6952,790-0.18%40058億5725万+1.31%9.511.55
10/042,7952,7952,7952,795+0.72%20058億6775万+1.71%9.521.56
10/032,7752,7752,7752,7750%20058億2576万+0.95%9.461.55
10/022,8752,8752,7752,775-3.48%40058億2576万+0.76%9.461.55
10/012,8802,8802,7302,875+5.31%80060億3570万+4.51%9.81.6
09/282,6002,7302,6002,7300%4,40057億3129万-0.69%9.31.52
09/272,6002,7302,6002,730+3.02%1,40057億3129万-0.84%9.31.52
09/262,6502,6502,6502,6500%80055億6334万-4.02%9.031.48
09/252,6002,6502,6002,650-0.75%1,40055億6334万-4.26%9.031.48
09/212,7202,7202,6702,6700%1,00056億533万-3.78%9.11.49
09/202,6702,7202,6702,670-1.84%1,60056億533万-3.96%9.11.49
09/192,7002,7202,7002,720+0.74%13,80057億1030万-2.47%9.271.52
09/182,7202,7202,7002,700-0.74%80056億6831万-3.54%9.21.5
09/142,7202,7202,7202,720-1.09%12,40057億1030万-3.27%9.271.52
09/112,7502,7502,7402,750-2.65%80057億7328万-2.62%9.371.53
09/072,8252,8252,8252,825+0.18%1,20059億3073万-0.21%9.631.57
09/062,8202,8202,8202,820-1.23%20059億2024万-0.63%9.611.57