株価チャート

2018/09/12～2019/02/13

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
02/132,3552,4072,3372,402+0.71%104,1001297億6042万+2.39%8.20.84
02/122,3072,3882,2942,385+4.38%76,7001288億4205万+1.97%8.140.84
02/082,3402,3402,2802,285-4.03%63,9001234億3986万-1.89%7.80.8
02/072,4032,4292,3552,381-1.37%49,9001286億2596万+2.41%8.130.84
02/062,4442,4442,4052,414-1.07%82,2001304億868万+4.19%8.240.85
02/052,4392,4512,4102,440+0.62%94,7001318億1325万+5.95%8.330.86
02/042,3532,4252,3532,425+2.89%58,4001310億292万+6.13%8.280.85
02/012,3642,3712,3372,357-1.01%56,1001273億2943万+3.79%8.050.83
01/312,3922,4282,3732,381+1.62%75,1001286億2596万+5.17%8.130.84
01/302,3892,3912,3412,343-0.93%96,1001265億7313万+3.76%80.82
01/292,3592,3742,3442,365+0.38%55,3001277億6161万+4.83%8.070.83
01/282,3642,3802,3462,356-1.09%56,4001272億7541万+4.57%8.040.83
01/252,3532,4112,3502,382+1.28%75,5001286億7998万+5.87%8.130.84
01/242,3242,3582,3032,352+0.86%68,0001270億5933万+4.58%8.030.83
01/232,3322,3512,3162,332-1.56%64,0001259億7889万+3.74%7.960.82
01/222,4252,4262,3622,369-1.21%60,8001279億7770万+5.52%8.090.83
01/212,4012,4172,3702,398+2%82,9001295億4433万+7.1%8.190.84
01/182,3542,3772,2972,351+1.03%102,3001270億530万+5.24%8.020.83
01/172,3642,3802,3072,327+1.39%112,0001257億878万+4.4%7.940.82
01/162,2992,3222,2632,295-0.35%78,7001239億8008万+3.24%7.830.81
01/152,2422,3092,2222,303+1.45%97,3001244億1226万+3.69%7.860.81
01/112,2962,2962,2612,270-0.09%108,6001226億2954万+2.21%7.750.8
01/102,2272,2732,2132,272+0.98%78,3001227億3758万+2.2%7.750.8
01/092,2292,2762,2182,250+1.49%95,0001215億4910万+1.21%7.680.79
01/082,2352,2462,2132,217-0.05%98,9001197億6638万-0.27%7.570.78
01/072,2092,2642,1892,218+3.6%102,3001198億2040万-0.31%7.570.78
01/042,1412,1782,0952,141-2.28%134,3001156億6072万-3.78%7.310.75
2018
12/282,1682,2122,1562,191+0.92%88,5001183億6181万-1.57%7.480.77
12/272,1362,1892,1282,171+4.68%76,5001172億8137万-2.43%7.410.76
12/262,0032,1002,0002,074+3.91%127,4001120億4126万-6.95%7.080.73
12/251,9942,0021,9451,996-3.85%147,6001078億2756万-10.73%6.810.7
12/212,1672,1672,0752,076-4.46%144,5001121億4930万-7.73%7.090.73
12/202,2092,2342,1522,173-2.51%89,3001173億8942万-4.02%7.420.76
12/192,2552,2712,2162,229-2.49%115,2001204億1464万-1.85%7.610.78
12/182,2812,3652,2782,286+0.09%255,6001234億9388万+0.48%7.80.8
12/172,2942,3352,2782,284-0.35%168,8001233億8584万+0.18%7.80.8
12/142,3432,3502,2892,292-2.34%146,4001238億1802万+0.26%7.820.81
12/132,3432,3512,2902,347+0.6%158,4001267億8922万+2.4%8.010.82
12/122,2892,3522,2752,333+3.64%245,9001260億3291万+1.79%7.960.82
12/112,2422,2582,1822,251+0.49%240,4001216億312万-1.87%7.680.79
12/102,2852,2982,2392,240-0.67%159,6001210億888万-2.52%7.650.79
12/072,1792,2722,1792,255+1.17%178,6001218億1921万-2.04%7.70.79
12/062,1712,2382,1652,229+1.73%170,1001204億1464万-3.3%7.610.78
12/052,2002,2162,1742,191-1.88%140,6001183億6181万-5.15%7.480.77
12/042,2872,2882,2302,233-3.67%146,2001206億3073万-3.5%7.620.78
12/032,3292,3472,3072,318+0.26%117,6001252億2258万+0.04%7.910.81
11/302,2722,3182,2682,312+1.9%79,2001248億9845万-0.22%7.890.81
11/292,3002,3122,2532,269+0.4%96,6001225億7551万-1.94%7.740.8
11/282,2772,2972,2302,260-0.26%97,4001220億8932万-2.46%7.710.79
11/272,2342,2712,2182,266+2.63%100,1001224億1345万-2.24%7.730.8
11/262,1712,2102,1612,208+2.46%92,4001192億8018万-4.91%7.540.78
11/222,1662,1942,1192,155-0.51%177,2001164億1703万-7.43%7.360.76
11/212,2022,2142,1342,166-4.87%263,9001170億1127万-7.36%7.390.76
11/202,2322,2782,1922,277+0.98%143,5001230億769万-3.15%7.770.8
11/192,3412,3452,2352,255-4.16%248,3001218億1921万-4.37%7.70.79
11/162,4212,4412,3482,353-3.01%93,1001271億1335万-0.55%8.030.83
11/152,4752,5402,3962,426+3.32%193,0001310億5694万+2.23%8.280.85
11/142,3582,3692,3402,348+1.03%88,8001268億4324万-1.26%8.010.83
11/132,3302,3552,2862,324-3.53%82,6001255億4671万-2.76%7.930.82
11/122,4202,4212,3852,409-1.39%54,1001301億3857万+0.17%8.220.85
11/092,4322,4532,4102,443+0.45%101,0001319億7531万+0.95%8.340.86
11/082,3942,4342,3942,432+3.45%64,0001313億8107万-0.08%8.30.85
11/072,3822,4072,3432,351-1.67%68,4001270億530万-3.92%8.020.83
11/062,3412,4102,3412,391+2.22%74,6001291億6618万-3.08%8.160.84
11/052,3302,3532,3052,339-0.47%105,2001263億5704万-5.88%7.980.82
11/022,3452,3502,3052,350+1.21%129,0001269億5128万-6.23%8.020.83
11/012,3222,3332,2912,322-1.19%121,8001254億3867万-8.08%7.930.82
10/312,3042,3542,2962,350+2.35%91,4001269億5128万-7.81%8.020.83
10/302,2602,3202,2602,296-0.04%155,6001240億3410万-10.8%7.840.81
10/292,3242,3572,2942,297-0.73%119,2001240億8812万-11.59%7.840.81
10/262,2692,3222,2422,314+2.66%306,2001250億650万-11.71%7.90.81
10/252,2342,2742,2002,254-3.34%138,0001217億6519万-14.69%7.690.79
10/242,2962,3462,2592,332+2.1%152,8001259億7889万-12.4%7.960.82
10/232,3562,3562,2792,284-3.71%112,3001233億8584万-14.68%7.80.8
10/222,3262,3762,2932,372+0.76%166,4001281億3976万-11.82%8.10.83
10/192,3722,3722,3242,354-2.49%107,6001271億6737万-12.75%8.030.83
10/182,4742,4742,4122,414-2.78%97,0001304億868万-10.82%8.240.85
10/172,4702,5002,4512,483+1.06%89,1001341億3618万-8.51%8.480.87
10/162,4232,4572,3882,457+0.16%95,9001327億3162万-9.64%8.390.86
10/152,5182,5182,4482,453-3.5%114,1001325億1553万-10.05%8.370.86
10/122,5442,5662,5212,542+0.39%84,2001373億2347万-7.09%8.680.89
10/112,5202,5712,5012,532-4.85%132,9001367億8325万-7.59%8.640.89
10/102,6762,7182,6512,661-1.48%97,3001437億5207万-3.06%9.080.93
10/092,7752,7752,6762,701-2.84%84,5001459億1294万-1.64%9.220.95
10/052,7662,8012,7502,780-0.04%70,1001501億8067万+1.16%9.490.98
10/042,7932,8082,7492,781+0.18%123,5001502億3469万+1.27%9.490.98
10/032,8172,8412,7762,776-2.29%65,8001499億6458万+1.09%9.480.98
10/022,8712,8982,8392,841+0.32%61,8001534億7600万+3.57%9.71
10/012,8402,8522,8092,832-1.46%64,2001529億8980万+3.47%9.671
09/282,8902,9292,8662,874+0.49%140,4001552億5872万+5.31%9.811.01
09/272,8932,8932,8452,860-0.87%61,7001545億241万+5.15%9.761
09/262,8362,8902,8292,885-2.73%106,8001558億5296万+6.42%9.851.01
09/252,9212,9662,8882,966+1.85%115,1001602億2872万+9.77%10.121.04
09/212,8892,9352,8772,912+1.96%167,9001573億1155万+8.25%9.941.02
09/202,8672,8692,8282,856+0.53%101,8001542億8632万+6.65%9.751
09/192,8432,8662,7852,841+2.49%160,5001534億7600万+6.44%9.71
09/182,6922,7772,6722,772+3.24%117,1001497億4849万+4.17%9.460.97
09/142,6502,7032,6492,685+2.32%115,6001450億4859万+1.05%9.160.94
09/132,5652,6282,5622,624+2.62%86,3001417億5326万-1.43%8.960.92
09/122,5962,5972,5052,557-1.46%106,8001381億3380万-4.3%8.730.9