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
02/13166167160164-1.2%2,297,300223億274万-14.14%-7.63
02/12163170159166+0.61%2,801,100225億7472万-13.54%-7.72
02/08167169164165-1.79%1,694,700224億3873万-14.51%-7.68
02/07179180164168-0.59%4,061,000228億4671万-13.4%-7.82
02/06168170166169+0.6%1,900,400229億8270万-12.89%-7.86
02/05168170165168+0.6%1,845,600228億4671万-13.85%-7.82
02/04161167161167+4.38%3,016,900227億1072万-13.92%-7.77
02/01165166157160-3.03%5,025,300217億5877万-17.95%-7.44
01/31171173160165-5.71%9,373,900224億3873万-15.82%-7.68
01/30160189158175-18.22%37,638,400237億9866万-11.17%-8.14
01/29213214210214-0.47%703,700291億236万+8.08%-9.96
01/28214217213215+0.94%623,900292億3835万+8.59%-10
01/25211216210213+0.47%1,257,300289億6636万+8.12%-9.91
01/24216216210212-2.3%1,084,500288億3037万+7.61%-9.86
01/23211218209217+1.4%1,069,800295億1033万+10.15%-10.1
01/222152172122140%772,400291億236万+8.63%-9.96
01/21217218214214+0.94%880,700291億236万+8.63%-9.96
01/18206214206212+2.91%1,199,800288億3037万+7.61%-9.86
01/17207209204206-0.48%1,038,800280億1442万+4.04%-9.58
01/16204210202207+1.97%863,500281億5041万+4.02%-9.63
01/15198206196203+2.01%1,029,900276億644万+1.5%-9.44
01/11198200198199+0.51%557,700270億6247万-1.49%-9.26
01/10195200194198+0.51%880,500269億2648万-1.98%-9.21
01/09199200196197+0.51%778,700267億9049万-2.96%-9.17
01/08191198191196+3.16%1,052,900266億5449万-3.92%-9.12
01/07189193187190+3.26%1,175,200258億3854万-6.86%-8.84
01/04178184173184+0.55%1,163,300250億2259万-10.24%-8.56
2018
12/28180187179183+0.55%1,145,800248億8659万-11.17%-8.51
12/27183184175182+5.2%1,563,600247億5060万-12.08%-8.47
12/26167175167173+4.22%1,907,000235億2667万-16.83%-8.05
12/25171172165166-8.29%2,290,800225億7472万-20.95%-7.72
12/21188191180181-3.72%2,184,400246億1461万-14.22%-8.42
12/20193195188188-3.59%2,239,400255億6656万-11.32%-8.75
12/19194199193195-1.52%1,663,600265億1850万-8.45%-9.07
12/18194200193198-1%2,859,600269億2648万-7.48%-9.21
12/17205208200200-3.85%1,557,300271億9846万-6.1%-9.31
12/14207214207208-0.48%1,060,900282億8640万-2.8%-9.68
12/13210213208209-1.42%990,000284億2239万-2.79%-9.72
12/12211215208212+2.42%1,293,800288億3037万-1.85%-9.86
12/11215216205207-4.17%1,012,800281億5041万-4.61%-9.63
12/10222223215216-4.85%1,291,000293億7434万-0.92%-10.05
12/072292312242270%782,800308億7026万+4.13%-10.56
12/06231236226227-2.99%1,288,800308億7026万+3.65%-10.56
12/05230237230234-1.27%1,062,900318億2220万+6.85%-10.89
12/04234238228237+1.28%1,879,300322億3018万+8.72%-11.03
12/03219245219234+7.34%5,427,700318億2220万+7.83%-10.89
11/30213218212218+2.83%1,178,800296億4633万+0.46%-10.14
11/29216216212212-0.47%747,200288億3037万-2.3%-9.86
11/28214216212213-0.47%1,041,600289億6636万-2.29%-9.91
11/27213216212214+1.42%835,500291億236万-2.28%-9.96
11/26208213208211+0.96%733,000286億9438万-3.65%-9.82
11/222102102062090%776,100284億2239万-5%-9.72
11/212062112062090%1,237,900284億2239万-5.43%-9.72
11/20203211202209+0.97%884,000284億2239万-6.28%-9.72
11/19201209199207+2.99%1,107,800281億5041万-7.59%-9.63
11/16208208201201-3.37%1,271,100273億3446万-10.67%-9.35
11/15210212208208-1.89%1,574,600282億8640万-7.96%-9.68
11/14215225212212+1.44%4,373,800288億3037万-6.61%-9.86
11/13201215197209+7.73%4,915,500284億2239万-8.33%-9.72
11/12214216193194-9.77%7,006,100263億8251万-15.65%-9.03
11/09230235214215-7.73%4,707,900292億3835万-6.93%-10
11/08236238231233+1.3%966,200316億8621万+0.43%-10.84
11/07240242230230-3.36%1,259,500312億7823万-1.29%-10.7
11/06233241232238+3.03%1,331,900323億6617万+1.71%-11.07
11/05229233226231+0.43%730,700314億1423万-1.7%-10.75
11/02230231226230+0.88%740,600312億7823万-2.54%-10.7
11/01228229224228+0.44%602,400310億625万-3.8%-10.61
10/31226231224227+1.79%1,388,800308億7026万-4.62%-10.56
10/30213231211223+3.24%2,905,100303億2629万-6.69%-10.38
10/29222226216216-3.14%1,536,100293億7434万-10%-10.05
10/26226230221223-0.45%1,315,800303億2629万-7.85%-10.38
10/25226228223224-3.86%1,509,400304億6228万-7.82%-10.42
10/24233235230233+0.87%755,100316億8621万-4.51%-10.84
10/23229232229231+0.43%628,300314億1423万-5.33%-10.75
10/22230233227230+0.44%902,400312億7823万-5.74%-10.7
10/19234235229229-4.18%1,854,400311億4224万-6.15%-10.65
10/18243245239239-1.65%587,800325億216万-2.45%-11.12
10/17241249239243+2.53%1,071,500330億4613万-0.82%-11.31
10/16233238233237+1.28%674,800322億3018万-3.27%-11.03
10/15237238232234-1.27%775,600318億2220万-4.49%-10.89
10/12231238230237+1.72%1,349,200322億3018万-3.27%-11.03
10/11235237230233-4.12%2,232,000316億8621万-4.9%-10.84
10/10242248241243+1.67%987,800330億4613万-1.22%-11.31
10/092372412352390%797,800325億216万-2.85%-11.12
10/05240242238239-0.83%891,200325億216万-3.24%-11.12
10/04247249241241-1.63%1,177,600327億7415万-2.43%-11.21
10/03252254245245-2.78%1,217,800333億1812万-0.81%-11.4
10/02258261252252-1.95%1,743,700342億7007万+2.02%-11.72
10/01257258253257+0.39%600,000349億5003万+4.05%-11.96
09/282602612542560%1,190,300348億1403万+4.07%-11.91
09/27261262253256-1.92%1,435,500348億1403万+4.49%-11.91
09/26258261255261+1.56%1,005,600354億9400万+6.97%-12.14
09/25252257252257+1.98%1,089,100349億5003万+5.76%-11.96
09/21252254250252+1.61%1,174,500342億7007万+4.13%-11.72
09/20252255247248-1.59%868,300337億2610万+2.9%-11.54
09/19249252247252+2.02%1,533,400342億7007万+5%-11.72
09/18237247237247+3.35%1,272,900335億9010万+2.92%-11.49
09/14237241236239+0.84%807,000325億216万0%-11.12
09/13232238232237+2.6%807,700322億3018万-1.25%-11.03
09/12237239230231-3.75%1,520,600314億1423万-3.75%-10.75