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
02/21775777759764-0.78%54,800244億7856万-2.55%13.081.17
02/20780780762770-1.79%69,300246億7080万-2.28%13.191.18
02/19788797781784-0.76%48,000251億1936万-1.01%13.431.2
02/18766790765790+5.19%74,200253億1160万-0.63%13.531.21
02/15765767750751-2.72%97,600240億6204万-5.77%12.861.15
02/14777793771772-0.26%88,800247億3488万-3.62%13.221.18
02/13757777755774+2.38%75,400247億9896万-3.61%13.261.18
02/12750787750756-5.38%171,600242億2224万-6.09%12.951.16
02/08805805781799-1.36%88,200255億9996万-0.87%13.681.22
02/07816816799810-1.46%57,800259億5240万+0.37%13.871.24
02/06811825809822+1.36%62,400263億3688万+1.86%14.081.26
02/05804813796811+0.87%43,200259億8444万+0.87%13.891.24
02/04781804781804+4.28%68,900257億6016万+0.25%13.771.23
02/01785794769771-1.03%48,400247億284万-3.75%13.21.18
01/31780797775779+2.23%121,500249億5916万-2.99%13.341.19
01/30785794762762-2.18%116,700244億1448万-5.58%13.051.16
01/29779791772779+0.52%97,000249億5916万-4.06%13.341.19
01/28775784767775+0.52%64,800248億3100万-5.26%13.271.18
01/25770786740771-0.13%151,600247億284万-6.43%13.21.18
01/24766779722772+0.78%185,100247億3488万-6.76%13.221.18
01/23767767743766-1.42%208,200245億4264万-7.82%13.121.17
01/22798798767777-2.88%106,300248億9508万-6.83%13.311.19
01/21818826797800-1.6%146,800256億3200万-4.42%13.71.22
01/18830832804813-2.52%152,400260億4852万-3.21%13.921.24
01/17861861830834-2.57%141,600267億2136万-0.95%14.281.27
01/16886891854856-2.95%108,900274億2624万+1.3%14.661.31
01/15850883848882+3.16%73,100282億5928万+4.01%15.11.35
01/11856869837855+1.3%70,800273億9420万+0.59%14.641.31
01/10827851817844+1.08%69,400270億4176万-1.06%14.451.29
01/09846854827835-0.12%78,300267億5340万-2.45%14.31.28
01/08816840810836+1.95%69,200267億8544万-2.56%14.321.28
01/07825827805820+5.13%83,500262億7280万-4.43%14.041.25
01/04809809741780-5.34%135,100249億9120万-9.2%13.361.19
2018
12/28807826798824+1.98%86,300264億96万-4.3%14.111.26
12/27782815774808+7.16%152,900258億8832万-6.16%13.841.23
12/26759776742754+1.75%114,400241億5816万-12.53%12.911.15
12/25727743713741-5.84%154,000237億4164万-14.43%12.691.13
12/21813817771787-3.55%134,800252億1548万-9.54%13.481.2
12/20860863810816-7.27%150,700261億4464万-6.53%13.971.25
12/19894904872880-1.68%114,600281億9520万+0.69%15.071.34
12/18898901872895-3.56%132,800286億7580万+2.4%15.331.37
12/17920942904928+0.22%145,300297億3312万+6.06%15.891.42
12/14936936887926+5.71%248,800296億6904万+5.47%15.861.42
12/13857878840876+3.42%66,000280億6704万-0.68%151.34
12/12835857832847+2.54%88,100271億3788万-4.51%14.511.29
12/11860860821826-3.73%80,900264億6504万-7.5%14.151.26
12/10868868844858-2.28%92,800274億9032万-4.77%14.691.31
12/07919923875878+0.46%132,900281億3112万-3.41%15.041.34
12/06891891862874-2.89%95,100280億296万-4.38%14.971.34
12/05897910884900-2.28%95,200288億3600万-2.7%15.411.38
12/04956956920921-3.26%85,400295億884万-1.18%15.771.41
12/03939955917952+2.48%136,100305億208万+1.82%16.31.45
11/30924942900929+0.98%183,400297億6516万-0.85%15.911.42
11/29884922872920+5.02%196,600294億7680万-2.02%15.761.41
11/28844876841876+4.78%105,800280億6704万-7.3%151.34
11/27832841825836+0.6%43,300267億8544万-12.28%14.321.28
11/26828836815831-0.24%58,800266億2524万-13.89%14.231.27
11/22829837811833+0.48%71,800266億8932万-14.65%14.271.27
11/21823837810829-0.72%72,400265億6116万-16.18%14.21.27
11/20843860831835-3.69%122,000267億5340万-16.75%14.31.28
11/19844867831867+3.46%95,700277億7868万-14.58%14.851.33
11/16890890835838-0.83%117,300268億4952万-18.4%14.351.28
11/158648658368450%101,200270億7380万-18.75%14.471.29
11/14874874843845-4.63%136,800270億7380万-19.6%14.471.29
11/13910911862886-3.38%124,100283億8744万-16.81%15.171.35
11/12938950907917-9.48%212,800293億8068万-14.94%15.71.4
11/091,0211,0231,0021,013-0.3%78,300324億5652万-7.06%17.351.55
11/081,0021,0271,0021,016+2.42%72,000325億5264万-7.47%17.41.55
11/071,0261,027988992-2.75%164,200317億8368万-10.23%16.991.52
11/061,0181,0291,0131,020+0.69%60,900326億8080万-8.36%17.471.56
11/051,0451,0681,0121,013-3.8%164,200324億5652万-9.47%17.351.55
11/021,0071,0571,0061,053+4.99%184,600337億3812万-6.32%18.031.61
11/011,1021,1059811,003-13.46%303,300321億3612万-11%17.181.53
10/311,0971,1691,0931,159+8.62%159,400371億3436万+2.39%19.851.77
10/309961,0749871,067+7.13%219,200341億8668万-5.74%18.271.63
10/291,0001,030992996-0.2%105,300319億1184万-12.17%17.061.52
10/261,0131,0349849980%222,200319億7592万-12.38%17.091.53
10/251,0151,024990998-6.38%159,500319億7592万-12.76%17.091.53
10/241,0791,0991,0631,066-0.09%102,200341億5464万-7.22%18.261.63
10/231,1181,1181,0671,067-5.41%101,000341億8668万-7.3%18.271.63
10/221,1111,1391,0971,128+0.8%64,200361億4112万-1.91%19.321.72
10/191,1331,1331,1091,119-3.45%71,500358億5276万-2.19%19.161.71
10/181,1641,1671,1541,159-0.43%53,900371億3436万+1.58%19.851.77
10/171,1431,1751,1431,164+1.84%77,300372億9456万+2.56%19.931.78
10/161,1541,1751,1371,143-1.8%116,600366億2172万+1.24%19.571.75
10/151,1791,2111,1611,164-0.34%151,600372億9456万+3.47%19.931.78
10/121,1001,1731,1001,168+4.01%124,200374億2272万+4.29%201.79
10/111,1311,1611,1061,123-6.26%164,900359億8092万+0.72%19.231.72
10/101,2001,2211,1871,198-0.42%68,300383億8392万+7.64%20.521.83
10/091,2201,2391,2011,203-1.64%136,500385億4412万+8.57%20.61.84
10/051,2121,2341,2031,223+0.74%197,800391億8492万+10.98%20.941.87
10/041,2021,2201,1871,214+1.85%134,100388億9656万+10.77%20.791.86
10/031,2021,2201,1891,192-0.25%185,100381億9168万+9.36%20.411.82
10/021,1871,2191,1841,195+2.22%262,800382億8780万+10.24%20.471.83
10/011,1341,1821,1321,169+4%168,400374億5476万+8.64%20.021.79
09/281,1501,1531,1191,124-0.62%68,100360億1296万+5.24%19.251.72
09/271,1251,1531,1251,131-0.35%62,700362億3724万+6.5%19.371.73
09/261,1611,1611,1211,135-1.82%90,500363億6540万+7.69%19.441.73
09/251,1321,1671,1281,156+2.94%141,300370億3824万+10.41%19.81.77
09/211,1251,1451,1151,1230%80,900359億8092万+7.98%19.231.72