株価チャート

2018/09/25～2019/02/22

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
02/22236259231248+4.64%109,50037億2000万+6.9%-5.04
02/212372402352370%13,30035億5500万+2.6%-4.81
02/20230243230237+3.04%36,60035億5500万+2.6%-4.81
02/19231231229230-0.43%8,70034億5000万0%-4.67
02/18227232224231+1.76%12,80034億6500万+0.87%-4.69
02/15232233211227-0.44%32,70034億500万0%-4.61
02/14227239224228+2.24%20,50034億2000万+0.44%-4.63
02/13216224216223+0.45%14,80033億4500万-1.33%-4.53
02/12214222210222+2.78%9,50033億3000万-1.77%-4.51
02/08221221212216-3.14%23,20032億4000万-4%-4.39
02/07231235223223-3.88%16,20033億4500万-0.45%-4.53
02/06231236230232-0.43%14,60034億8000万+4.04%-4.71
02/05234239232233+0.87%18,00034億9500万+5.43%-4.73
02/04229233221231+3.13%22,80034億6500万+5.48%-4.69
02/01228232218224-4.68%35,20033億6000万+3.23%-4.55
01/31236240234235-0.42%18,10035億2500万+8.8%-4.77
01/30240250235236-2.88%39,40035億4000万+9.77%-4.79
01/29238248238243+0.41%28,10036億4500万+13.55%-4.93
01/28237285237242+2.98%244,40036億3000万+13.62%-4.91
01/252362402312350%32,50035億2500万+10.33%-4.77
01/24239247233235-0.84%29,00035億2500万+9.81%-4.77
01/23245245226237-3.27%89,90035億5500万+10.75%-4.81
01/22240295240245+5.6%536,40036億7500万+14.49%-4.97
01/21231247231232+0.87%48,00034億8000万+7.91%-4.71
01/18223231223230+3.6%11,80034億5000万+6.48%-4.67
01/17218231218222+3.26%35,70033億3000万+1.83%-4.51
01/16213215211215+0.94%27,70032億2500万-2.27%-4.37
01/15205213204213+3.9%34,90031億9500万-4.91%-4.32
01/11209211204205+1.49%13,20030億7500万-10.09%-4.16
01/10208209202202-1.46%10,60030億3000万-12.17%-4.1
01/09218218205205-5.09%32,00030億7500万-11.64%-4.16
01/08207218207216+0.47%57,70032億4000万-7.69%-4.39
01/07203222203215+5.39%62,70032億2500万-8.51%-4.37
01/04189204186204+2%33,50030億6000万-13.56%-4.14
2018
12/281922041872000%57,70030億-15.97%-4.06
12/27191228186200+10.5%238,70030億-17.36%-4.06
12/26180184174181+13.13%60,90027億1500万-25.51%-3.67
12/25184184157160-13.98%118,10024億-34.69%-3.25
12/21189196182186-5.1%63,40027億9000万-25%-3.78
12/20210211190196-10.09%62,50029億4000万-21.6%-3.98
12/19213220208218+2.35%43,70032億7000万-13.49%-4.43
12/18222223212213-6.99%46,30031億9500万-17.12%-4.32
12/17239239229229-5.37%53,80034億3500万-12.26%-4.65
12/14248253240242-3.2%20,90036億3000万-8.68%-4.91
12/13246257242250+2.46%39,00037億5000万-6.72%-5.08
12/12240261236244+3.83%93,60036億6000万-9.96%-4.95
12/11260260235235-9.27%66,20035億2500万-14.23%-4.77
12/10259273257259-3%37,80038億8500万-6.83%-5.26
12/072662742612670%51,90040億500万-4.64%-5.42
12/06287287262267-6.64%113,50040億500万-5.32%-5.42
12/05301309286286-7.14%103,90042億9000万+0.7%-5.81
12/04295311287308+1.99%354,70046億2000万+8.07%-6.25
12/03262336262302+17.51%1,364,00045億3000万+5.96%-6.13
11/30260264252257-1.53%67,50038億5500万-10.14%-5.22
11/29249263245261+6.97%90,40039億1500万-9.69%-5.3
11/28244280240244+2.09%308,10036億6000万-16.72%-4.95
11/27249253238239-3.63%81,00035億8500万-20.07%-4.85
11/26255259248248-3.88%144,40037億2000万-18.42%-5.04
11/22276287256258-11.64%511,90038億7000万-16.5%-5.24
11/21232300232292+30.36%2,077,70043億8000万-6.71%-5.93
11/20242243220224-7.44%141,50033億6000万-29.11%-4.55
11/19248250232242+5.22%102,00036億3000万-24.84%-4.91
11/16261261230230+0.44%252,50034億5000万-29.88%-4.67
11/15236239216229-14.55%197,10034億3500万-31.44%-4.65
11/14270279265268-16.51%162,00040億2000万-21.18%-5.44
11/13318322316321-0.62%20,90048億1500万-7.23%-6.52
11/12322330319323-0.31%13,30048億4500万-7.45%-6.56
11/09320327320324+1.57%10,50048億6000万-8.22%-6.58
11/08326327319319-1.24%18,70047億8500万-10.64%-6.48
11/073273273213230%7,40048億4500万-10.53%-6.56
11/06324332321323-1.22%13,70048億4500万-11.51%-6.56
11/05317329317327+2.83%17,10049億500万-11.38%-6.64
11/023213263143180%21,40047億7000万-14.75%-6.46
11/01318357313318-2.45%73,30047億7000万-15.65%-6.46
10/31298326298326+9.03%47,20048億9000万-14.44%-6.62
10/30292307282299-2.92%73,40044億8500万-22.34%-6.07
10/29325339308308-5.23%24,30046億2000万-21.03%-6.25
10/26356356315325-4.41%36,80048億7500万-17.51%-6.6
10/25360364337340-7.86%62,60051億-14.57%-6.9
10/24372374369369-1.07%9,70055億3500万-7.75%-7.49
10/233753753693730%10,80055億9500万-7.21%-7.57
10/22364379364373+3.04%27,60055億9500万-7.67%-7.57
10/19366368362362-3.21%16,60054億3000万-10.84%-7.35
10/18370374367374+1.08%8,30056億1000万-8.33%-7.59
10/17373378366370-0.8%27,40055億5000万-9.54%-7.51
10/163753793673730%9,50055億9500万-9.02%-7.57
10/15384384370373-3.37%21,50055億9500万-9.47%-7.57
10/12401401382386-2.53%38,40057億9000万-6.76%-7.84
10/11400405387396-2.94%41,50059億4000万-4.58%-8.04
10/10412413406408+0.25%8,30061億2000万-1.92%-8.28
10/09407409404407-0.49%10,60061億500万-2.63%-8.26
10/05411414407409-2.15%8,80061億3500万-2.39%-8.3
10/04422424418418-1.42%6,80062億7000万-0.71%-8.49
10/03422424420424-0.47%6,40063億6000万+0.47%-8.61
10/02440440422426-0.23%10,20063億9000万+0.95%-8.65
10/01422428422427+0.71%5,50064億500万+1.18%-8.67
09/28431433422424+0.24%5,70063億6000万+0.47%-8.61
09/27427428418423-0.24%10,40063億4500万+0.48%-8.59
09/264294324244240%12,70063億6000万+0.71%-8.61
09/25432432418424+1.92%18,60063億6000万+0.95%-8.61