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
02/13109109105108+0.93%297,40033億1704万+0.93%28.241.19
02/12102107101107+3.88%259,40032億8632万0%27.971.17
02/08104105103103-2.83%209,00031億6347万-3.74%26.931.13
02/07108108104106-0.93%274,40032億5561万-0.93%27.711.16
02/061071081071070%277,70032億8632万0%27.971.17
02/05109110107107-1.83%400,90032億8632万+0.94%27.971.17
02/04107109107109+1.87%111,50033億4775万+2.83%28.51.2
02/01108110106107-1.83%182,40032億8632万+1.9%27.971.17
01/31107110107109+2.83%221,30033億4775万+3.81%28.51.2
01/30110110106106-3.64%397,60032億5561万+0.95%27.711.16
01/291091101071100%334,10033億7846万+4.76%28.761.21
01/28112112109110-1.79%299,90033億7846万+4.76%28.761.21
01/25107113107112+4.67%420,20034億3989万+6.67%29.281.23
01/241071081061070%275,50032億8632万+1.9%27.971.17
01/23109109107107-1.83%288,70032億8632万+0.94%27.971.17
01/22112112109109-3.54%283,50033億4775万+2.83%28.51.2
01/21115118113113-1.74%656,80034億7060万+5.61%29.541.24
01/18113116112115+2.68%712,60035億3203万+6.48%30.071.26
01/17111113107112+1.82%1,174,80034億3989万+2.75%29.281.23
01/16106134106110+6.8%6,882,60033億7846万0%28.761.21
01/15100104100103+1.98%187,70031億6347万-7.21%26.931.13
01/119910299101+2.02%115,30031億204万-10.62%26.411.11
01/101041049999-4.81%369,40030億4062万-13.16%25.881.09
01/09104107103104-1.89%600,90031億9418万-10.34%27.191.14
01/08102108101106+2.91%519,50032億5561万-9.4%27.711.16
01/079910699103+6.19%440,30031億6347万-13.45%26.931.13
01/0497989497-3.96%539,20029億7919万-19.83%25.361.07
2018
12/289810298101-0.98%510,30031億204万-17.89%26.411.11
12/27102104100102+5.15%553,60031億3276万-19.05%26.671.12
12/2692989097+5.43%619,70029億7919万-23.62%25.361.07
12/2593938792-3.16%1,589,70028億2562万-28.68%24.051.01
12/211031049295-4.04%1,155,20029億1776万-27.48%24.841.04
12/201031059799-5.71%1,164,30030億4062万-25.56%25.881.09
12/19110110104105-3.67%678,90032億2490万-22.22%27.451.15
12/18110114108109-2.68%499,60033億4775万-19.85%28.51.2
12/17115116111112-2.61%830,50034億3989万-18.84%29.281.23
12/14118119115115-2.54%544,00035億3203万-17.27%30.071.26
12/131191191151180%413,20036億2417万-15.71%30.851.3
12/12118121118118+0.85%545,30036億2417万-16.31%30.851.3
12/11123123115117-4.88%1,254,20035億9346万-17.61%30.591.28
12/10137138119123-12.14%2,084,20037億7774万-13.99%32.161.35
12/07144144134140-1.41%747,70042億9986万-2.1%36.61.54
12/061421441411420%391,70043億6129万-0.7%37.121.56
12/05137143136142+2.9%300,80043億6129万0%37.121.56
12/04142143138138-3.5%363,30042億3844万-2.82%36.081.52
12/03140143139143+2.88%516,60043億9200万+1.42%37.391.57
11/30144145139139-2.8%516,60042億6915万-0.71%36.341.53
11/29142145141143+1.42%480,50043億9200万+2.88%37.391.57
11/28144146140141-2.08%885,30043億3058万+1.44%36.861.55
11/27157159142144-7.1%3,000,60044億2272万+3.6%37.651.58
11/26154162152155-1.27%3,499,20047億6056万+11.51%40.521.7
11/22149158147157+3.29%2,131,30048億2199万+12.95%41.051.72
11/21148152143152+4.11%1,763,20046億6842万+8.57%39.741.67
11/20143150141146+2.82%1,571,10044億8414万+4.29%38.171.6
11/19147148140142-3.4%610,60043億6129万+0.71%37.121.56
11/16146147142147+2.8%392,20045億1486万+3.52%38.431.61
11/15145146140143+0.7%419,70043億9200万+0.7%37.391.57
11/14142151140142+0.71%982,90043億6129万-0.7%37.121.56
11/13137149134141-4.08%1,242,60043億3058万-1.4%36.861.55
11/12151154137147-2.65%1,432,40045億1486万+2.8%38.431.61
11/09141154141151+7.09%1,496,70046億3771万+6.34%39.481.66
11/08141145140141+1.44%613,50043億3058万-0.7%36.861.55
11/07137142135139+3.73%643,00042億6915万-1.42%36.341.53
11/06137140133134-0.74%584,00041億1558万-4.96%35.031.47
11/05135138134135-0.74%388,50041億4630万-3.57%35.291.48
11/02134139132136+0.74%765,90041億7701万-2.86%35.561.49
11/01135136130135+5.47%971,40041億4630万-2.88%35.291.48
10/31123129123128+4.07%698,70039億3130万-7.91%33.461.41
10/30118124115123+4.24%507,90037億7774万-10.87%32.161.35
10/29123126117118-0.84%832,00036億2417万-14.49%30.851.3
10/26123128116119-1.65%1,243,50036億5488万-13.77%31.111.31
10/25126126121121-6.2%1,079,70037億1631万-12.32%31.631.33
10/24136144129129-6.52%1,655,70039億6202万-6.52%33.731.42
10/23147148137138-9.21%2,664,10042億3844万0%36.081.52
10/22163163150152-6.75%1,246,40046億6842万+10.95%39.741.67
10/19171171150163-4.12%2,402,60050億627万+20.74%42.611.79
10/181741761651700%1,685,60052億2126万+26.87%44.441.87
10/17164170159170+2.41%1,744,00052億2126万+29.77%44.441.87
10/16168173163166+1.22%1,782,70050億9841万+28.68%43.41.82
10/15166169158164+5.13%2,667,50050億3698万+29.13%42.881.8
10/12145158143156+6.85%1,781,10047億9128万+23.81%40.781.71
10/11140150136146-2.67%2,274,90044億8414万+17.74%38.171.6
10/10143159137150+6.38%5,379,80046億700万+21.95%39.221.65
10/09132143131141+6.02%2,555,20043億3058万+15.57%36.861.55
10/05131136130133+0.76%901,20040億8487万+9.02%34.771.46
10/04130135129132+1.54%1,125,20040億5416万+8.2%34.511.45
10/03125138125130+4%3,819,70039億9273万+6.56%33.991.43
10/02124128124125+1.63%591,20038億3916万+2.46%32.681.37
10/011231291231230%1,098,70037億7774万+0.82%32.161.35
09/28120123118123+2.5%807,90037億7774万+0.82%32.161.35
09/27123124120120-2.44%622,50036億8560万-2.44%31.371.32
09/26121124118123+1.65%552,30037億7774万0%32.161.35
09/25123126120121-3.97%1,138,30037億1631万-1.63%31.631.33
09/21121132120126+5%2,278,40038億6988万+2.44%32.941.38
09/201211241201200%461,40036億8560万-2.44%31.371.32
09/19118122117120+0.84%564,30036億8560万-4%31.371.32
09/18116120116119+2.59%439,70036億5488万-6.3%31.111.31
09/14113117113116+1.75%358,50035億6274万-10.77%30.331.27
09/131131151131140%278,20035億132万-14.93%29.81.25
09/12117117113114-1.72%640,10035億132万-16.79%29.81.25