株価チャート

2018/10/10~2019/03/08

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
03/082,6712,6802,6012,617-3.65%39,600384億450万-0.72%4.111.17
03/072,7422,7422,6942,716-2.02%20,900398億5733万+3.31%4.261.21
03/062,7032,7822,6792,772+2.02%34,100406億7913万+5.96%4.351.24
03/052,7612,7762,7112,717-2.41%25,900398億7200万+4.62%4.261.21
03/042,7742,7932,7562,784+0.36%16,800408億5523万+7.91%4.371.24
03/012,7602,7822,7552,774-0.5%14,600407億848万+8.27%4.351.24
02/282,7752,7952,7502,788+0.47%29,200409億1393万+9.59%4.371.24
02/272,7582,7942,7502,775+0.87%34,900407億2315万+9.86%4.351.24
02/262,7362,7562,7082,751-0.18%23,100403億7095万+9.69%4.321.23
02/252,7152,7682,6972,756+1.66%30,400404億4433万+10.64%4.321.23
02/222,6712,7182,6502,711+1.69%41,500397億8395万+9.58%4.251.21
02/212,6392,6932,6142,666+1.21%41,500391億2358万+8.33%4.181.19
02/202,5972,6432,5962,634+1.11%24,100386億5398万+7.64%4.131.18
02/192,6022,6332,5922,605+0.19%26,500382億2840万+7.11%4.091.16
02/182,6022,6402,5882,600+0.7%24,900381億5503万+7.57%4.081.16
02/152,5892,6032,5572,582-0.27%30,100378億9088万+7.49%4.051.15
02/142,5582,5962,5322,589+2.37%35,800379億9360万+8.46%4.061.16
02/132,5282,5372,4852,529+1.93%16,900371億1310万+6.62%3.971.13
02/122,4322,4992,4322,481+2.14%10,600364億870万+5.17%3.891.11
02/082,4412,4642,4242,429-2.49%13,000356億4560万+3.49%3.811.08
02/072,5352,5352,4802,491-1.62%14,000365億5545万+6.59%3.911.11
02/062,5952,6012,5272,532-2.43%20,600371億5713万+8.95%3.971.13
02/052,5102,5972,5102,595+3.47%40,300380億8165万+12.63%4.071.16
02/042,5202,5662,5012,508-0.08%27,900368億493万+10%3.941.12
02/012,4012,5172,3892,510+2.78%47,800368億3428万+10.82%3.941.12
01/312,3702,4502,3562,442+3.04%46,100358億3637万+8.34%3.831.09
01/302,4112,4352,3542,370+3.31%118,800347億7977万+5.29%3.721.06
01/292,3082,3162,2572,294-0.65%23,100336億6447万+1.91%3.61.02
01/282,3372,3522,3092,309-1.11%11,200338億8460万+2.26%3.621.03
01/252,3202,3802,3082,335+0.43%18,400342億6615万+3.14%3.661.04
01/242,3302,3442,3202,325+0.09%12,700341億1940万+2.38%3.651.04
01/232,3142,3602,3132,323-0.6%15,100340億9005万+1.98%3.641.04
01/222,3362,3492,3102,337+0.82%14,500342億9550万+2.41%3.671.04
01/212,3702,3782,3182,318-1.07%14,100340億1667万+1.27%3.641.03
01/182,3952,4082,3322,343-1.22%20,900343億8355万+1.96%3.681.05
01/172,3292,4032,2562,372+2.42%26,900348億912万+2.77%3.721.06
01/162,2702,3932,2182,316+2.03%22,000339億8732万-0.22%3.631.03
01/152,2202,2862,2062,270+2.25%16,100333億1227万-2.91%3.561.01
01/112,2392,2412,2092,220-0.18%12,400325億7852万-5.73%3.480.99
01/102,2202,2362,1952,224+0.59%12,700326億3722万-6.24%3.490.99
01/092,2402,2702,2082,211-0.67%9,300324億4645万-7.33%3.470.99
01/082,1912,2442,1832,226+1.27%18,500326億6657万-7.33%3.490.99
01/072,2022,2492,1922,198+1.48%20,200322億5567万-9.02%3.450.98
01/042,1742,1792,1262,166-1.59%28,900317億8607万-10.9%3.40.97
2018
12/282,1662,2122,1342,201+1.62%20,200322億9970万-10.13%3.450.98
12/272,1502,1702,1352,166+6.75%32,800317億8607万-12.13%3.40.97
12/262,0052,0602,0052,029+1.7%30,100297億7559万-18.32%3.180.91
12/252,0002,0391,9721,995-6.47%62,800292億7664万-20.42%3.130.89
12/212,1832,1972,1062,133-4.09%43,400313億180万-15.69%3.350.95
12/202,3322,3362,1862,224-6.08%53,800326億3722万-12.75%3.490.99
12/192,3662,3732,3252,368-0.25%40,800347億5042万-7.68%3.721.06
12/182,4512,4512,3662,374-3.61%45,000348億3847万-7.88%3.721.06
12/172,4332,4692,4332,463+0.16%12,900361億4455万-4.79%3.861.1
12/142,5332,5352,4542,459-2.5%22,300360億8585万-5.06%3.861.1
12/132,5102,5342,4852,522+1.12%18,800370億1038万-2.78%3.961.13
12/122,4422,5162,4422,494+2.51%29,200365億9947万-3.93%3.911.11
12/112,4912,4932,4102,433-2.72%39,000357億430万-6.28%3.821.09
12/102,5432,5432,4812,501-2.08%30,600367億220万-3.81%3.921.12
12/072,5922,6182,5512,554-1.31%33,700374億7998万-1.69%4.011.14
12/062,6702,6772,5682,588-3.72%40,500379億7893万-1.03%4.061.16
12/052,6842,7312,6712,688-1.68%32,100394億4643万+2.21%4.221.2
12/042,6982,7842,6502,734+1.52%59,300401億2148万+3.76%4.291.22
12/032,6472,6962,5972,693+1.78%56,800395億1980万+1.97%4.231.2
11/302,5992,6602,5562,646+2.44%54,900388億3008万+0.27%4.151.18
11/292,6072,6152,5602,583-0.88%31,600379億555万-2.16%4.051.15
11/282,5802,6082,5632,606+0.7%24,800382億4308万-1.51%4.091.16
11/272,6002,6052,5612,588+0.35%24,200379億7893万-2.45%4.061.16
11/262,5992,6082,5692,579-0.77%16,000378億4685万-2.83%4.051.15
11/222,6102,6102,5682,599-0.42%22,300381億4035万-2.4%4.081.16
11/212,6202,6302,5982,610-0.91%17,000383億178万-2.25%4.11.17
11/202,5802,6392,5622,634+1.31%32,200386億5398万-1.68%4.131.18
11/192,5572,6002,5192,600+1.29%37,800381億5503万-3.13%4.081.16
11/162,6352,6352,5562,567-1.72%39,100376億7075万-4.61%4.031.15
11/152,5882,6382,5872,612-0.8%53,600383億3113万-3.3%4.11.17
11/142,6442,6572,6032,633-1.09%49,800386億3930万-2.84%4.131.18
11/132,5912,6622,5602,662+1.68%72,900390億6488万-2.2%4.181.19
11/122,5602,6622,5082,618+2.31%166,900384億1918万-4.17%4.111.17
11/092,5402,5652,5232,559+0.24%47,300375億5335万-6.78%4.021.14
11/082,5752,5892,5392,553-0.12%102,300374億6530万-7.57%4.011.14
11/072,5352,5992,5102,556+1.63%158,800375億933万-8.02%4.011.14
11/062,5692,5702,4822,515-0.16%153,100369億765万-10.18%3.951.12
11/052,4832,5652,4652,519+2.27%357,900369億6635万-10.77%3.951.12
11/022,5632,5952,4632,463-16.87%870,100361億4455万-13.49%3.861.1
11/012,9803,0002,9452,963-0.1%32,000434億8206万+3.13%4.651.32
10/312,8882,9892,8722,966+4.84%53,700435億2608万+2.99%4.651.32
10/302,7802,8892,7202,829-1.91%75,100415億1560万-2.18%4.441.26
10/292,7022,8942,7022,884+9.62%145,400423億2273万-0.86%4.531.29
10/262,7022,7022,5802,631-1.79%51,900386億995万-9.84%4.131.17
10/252,7152,7152,6502,679-1.54%44,400393億1435万-8.66%4.21.2
10/242,8002,8042,7012,721-2.37%59,100399億3070万-7.57%4.271.21
10/232,7502,7992,7112,787+7.15%182,900408億9925万-5.53%4.371.24
10/222,7062,7282,5582,601-7.31%220,700381億6970万-11.92%4.081.16
10/192,7512,8252,7412,806+0.65%15,100411億7808万-5.39%4.41.25
10/182,8242,8402,7862,788-1.27%8,400409億1393万-6.13%4.371.24
10/172,7962,8402,7962,824+1.95%9,100414億4223万-5.01%4.431.26
10/162,7732,8072,7552,770-0.11%14,200406億4978万-6.89%4.351.24
10/152,8112,8272,7702,773-1%19,900406億9380万-6.98%4.351.24
10/122,8412,8502,8002,801-1.55%22,800411億470万-6.2%4.391.25
10/112,8602,8972,8262,845-3.53%27,600417億5040万-4.88%4.461.27
10/102,8972,9662,8712,949+1.41%21,200432億7661万-1.4%4.631.32