株価チャート

2018/09/19~2019/02/19

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
02/192,5612,5792,5572,574+0.51%3,70037億872万+0.78%4.131
02/182,5592,5662,5412,561+1.23%3,30036億8999万+0.12%4.111
02/152,5172,5642,5122,530+0.52%9,30036億4532万-1.82%4.060.99
02/142,5132,5422,5132,517+0.28%3,00036億2659万-3.23%4.040.98
02/132,5212,5382,5102,510-0.2%5,30036億1650万-4.2%4.030.98
02/122,4922,5432,4922,515+0.92%6,60036億2371万-4.48%4.030.98
02/082,5302,5302,4922,492-2.31%6,50035億9057万-5.71%40.97
02/072,5732,5732,5392,551-0.86%5,30036億7558万-3.77%4.090.99
02/062,5322,5782,5322,573+1.86%3,70037億728万-2.83%4.131
02/052,5222,5412,5122,526-0.59%4,20036億3956万-4.25%4.050.98
02/042,5702,6152,5102,541-1.13%14,00036億6117万-3.24%4.070.99
02/012,5902,6082,5692,570+0.35%4,00037億295万-1.95%4.121
01/312,5002,6172,5002,561+2.81%8,30036億8999万-2.29%4.111
01/302,5872,5992,4912,491-3.71%9,70035億8913万-5.18%3.990.97
01/292,5792,6172,5772,587-0.42%8,70037億2745万-1.82%4.151.01
01/282,5802,6252,5712,598+0.7%4,50037億4330万-1.81%4.171.01
01/252,5392,5912,5392,580+1.61%9,40037億1736万-3.19%4.141
01/242,4512,5592,4302,539+3.59%9,40036億5829万-5.33%4.070.99
01/232,5002,5082,4512,451-3.08%14,60035億3149万-9.29%3.930.95
01/222,5682,5682,5112,529-2.13%9,40036億4388万-6.92%4.060.98
01/212,6002,6462,5802,584-0.77%9,80037億2313万-5.45%4.141.01
01/182,6012,6302,5962,604+0.5%4,20037億5194万-5.45%4.181.01
01/172,7062,7062,5702,591-0.69%14,60037億3321万-6.6%4.161.01
01/162,7162,7162,6062,609-2.47%17,90037億5915万-6.79%4.181.02
01/152,5892,7232,5802,6750%22,30038億5424万-5.21%4.291.04
01/112,9002,9102,6572,675-11.86%95,50038億5424万-6.04%4.291.04
01/103,1703,1752,9133,035-2.41%49,30043億7294万+5.79%4.871.18
01/093,0503,1703,0103,110+3.67%34,20044億8101万+7.95%4.991.21
01/082,8373,0502,8333,000+5.75%26,80043億2252万+3.81%4.811.17
01/072,9112,9112,8372,837+2.49%21,30040億8766万-2.74%4.551.1
01/042,5512,8002,5512,768+2.98%17,70039億8824万-5.91%4.441.08
2018
12/282,4572,7472,4542,688+8.26%28,50038億7297万-9.4%4.311.05
12/272,4472,5122,4102,483+7.4%17,10035億7760万-16.9%3.980.97
12/262,3782,4692,2552,312+3.21%11,60033億3122万-23.47%3.710.9
12/252,1822,3002,1512,240-6.71%24,60032億2748万-26.8%3.590.87
12/212,5702,5702,3632,401-6.87%41,00034億5945万-22.37%3.850.94
12/202,6772,7682,5252,578-5.29%20,90037億1448万-17.53%4.131
12/192,6542,7662,6112,722+1.91%13,00039億2196万-13.81%4.371.06
12/182,8002,8002,6552,671-6.77%35,00038億4848万-16.16%4.281.04
12/172,9983,0002,8602,865-6.83%20,50041億2800万-10.97%4.591.12
12/142,9753,1002,8543,075+2.53%23,70044億3058万-5.33%4.931.2
12/133,0453,1052,9862,999-1.51%19,20043億2107万-8.34%4.811.17
12/122,8383,0752,8383,045+7.18%25,60043億8735万-7.5%4.881.19
12/112,9312,9962,8412,841-2.77%23,60040億9342万-14.12%4.561.11
12/103,0253,1002,9022,922-6.05%24,50042億1013万-12.36%4.691.14
12/073,1503,1653,0353,1100%14,70044億8101万-7.55%4.991.21
12/063,1703,1953,0803,110-2.66%12,30044億8101万-8.07%4.991.21
12/053,0903,2503,0903,195+0.31%10,10046億348万-6.08%5.121.24
12/043,3053,3353,1703,185-3.63%15,60045億8907万-6.93%5.111.24
12/033,2303,3203,2253,305+2.32%12,60047億6197万-3.87%5.31.29
11/303,3403,3903,2153,230-3.29%21,30046億5391万-6.16%5.181.26
11/293,4003,4003,2553,340+0.15%23,10048億1240万-3.44%5.361.3
11/283,6603,6603,3003,335-9.13%62,50048億520万-4.52%5.351.3
11/273,4753,7653,4753,670+6.38%44,40052億8788万+3.41%5.891.43
11/263,3703,5703,3553,450+1.32%34,30049億7089万-4.38%5.531.34
11/223,2703,4353,1853,405+5.75%25,10049億606万-7.8%5.461.33
11/213,2103,2603,1103,220-2.72%16,30046億3950万-14.88%5.161.25
11/203,2453,3303,1653,310+0.91%21,00047億6918万-15.99%5.311.29
11/193,0903,3353,0903,280+7.19%26,40047億2595万-19.07%5.261.28
11/163,2153,3003,0503,060-4.82%36,60044億897万-26.1%4.911.19
11/153,3603,4103,2103,215-4.88%34,00046億3230万-23.62%5.161.25
11/143,4853,5203,3753,380-1.46%18,10048億7003万-20.36%5.421.32
11/133,3653,4803,3603,430-1.44%19,30049億4208万-19.8%5.51.34
11/123,5553,5953,4503,480-3.87%27,90050億1412万-19.24%5.581.36
11/093,6503,9753,6003,620-1.36%89,40052億1584万-16.49%5.811.41
11/083,5853,7503,5453,670+5.46%51,60052億8788万-15.79%5.891.43
11/073,4003,5853,3953,480+1.02%31,80050億1412万-20.55%5.581.36
11/063,5453,5603,3653,445-1.99%43,00049億6369万-22.02%5.521.34
11/053,6103,7753,5003,515-4.09%56,30050億6455万-21.22%5.641.37
11/023,5653,7003,5253,665+2.23%54,10052億8067万-18.77%5.881.43
11/013,5503,7453,4003,585+0.28%69,60051億6541万-21.09%5.751.4
10/313,7653,8803,5503,575-3.64%98,20051億5100万-21.43%5.731.39
10/303,5104,0653,4053,710+3.63%247,90053億4551万-18.69%5.951.44
10/293,5953,6503,4103,580+5.14%72,00051億5820万-21.58%5.741.39
10/263,7954,0003,3203,405-6.84%233,40049億606万-25.52%5.461.33
10/253,9854,0603,6553,655-12.87%171,40052億6627万-20.28%5.861.42
10/244,7904,8004,0304,195-11.12%242,20060億4432万-8.47%6.731.63
10/235,0105,0804,7004,720-8.53%190,90068億76万+3.62%7.571.84
10/225,4005,5305,1205,160-7.36%161,00074億3473万+14.59%8.272.01
10/195,9605,9905,1905,570-1.59%471,10080億2547万+25.82%8.932.17
10/187,0007,8305,6305,660-20.62%744,30081億5515万+30.6%9.082.2
10/176,3307,1305,8107,130+16.31%204,600102億7318万+68.32%11.432.78
10/165,6806,4805,1106,130+11.86%342,00088億3234万+50.32%9.832.39
10/155,4805,4805,4805,480+14.64%8,50078億9580万+38.42%8.792.13
10/124,1154,7804,0154,780+17.16%31,00068億8721万+23.58%7.671.86
10/113,7854,0903,7054,080-2.97%16,80058億7862万+7.23%6.541.59
10/104,3654,3904,2004,205-0.47%6,90060億5873万+11.6%6.741.64
10/094,0854,2254,0854,225+2.3%2,30060億8754万+13.33%6.781.65
10/054,2204,2454,0904,130-1.67%5,20059億5066万+11.95%6.621.61
10/044,1404,2954,1404,200-0.24%3,20060億5152万+15.1%6.741.64
10/034,3704,3704,2004,210-4.97%14,90060億6593万+16.72%6.751.64
10/024,4704,4704,3604,430-2.96%16,30063億8292万+24.44%7.11.73
10/014,6304,6454,4504,565-3.89%20,80065億7743万+30.21%7.321.78
09/284,8054,9754,6154,750+6.62%108,40068億4399万+37.84%7.621.85
09/274,4554,4554,4554,455+18.64%6,30064億1894万+31.96%7.141.73
09/263,9003,9003,5303,755-3.35%4,80054億1035万+13.17%6.021.46
09/253,7853,8853,7853,885+2.78%3,80055億9766万+18.16%6.231.51
09/213,7553,7903,7453,780+0.67%2,00054億4637万+16.24%6.061.47
09/203,9253,9253,7203,755+1.08%5,60054億1035万+16.61%6.021.46
09/193,6603,8453,6603,715+3.19%8,70053億5272万+16.49%5.961.45