株価チャート

2018/10/01～2019/02/28

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
02/281,1701,2201,1351,135-3.9%10,60047億4459万-1.65%-3.86
02/271,1621,1811,1161,181+4.98%10,10049億3688万+3.32%-4.02
02/261,1291,1651,1201,125-2.85%5,00047億279万-0.53%-3.83
02/251,1871,1991,1521,158-4.06%12,60048億4074万+3.21%-3.94
02/221,1851,2131,1851,207+1.34%7,00050億4557万+8.45%-4.11
02/211,2181,2281,1801,191-0.92%8,60049億6975万+8.67%-4.05
02/201,2441,2451,1721,202-1.31%12,00050億1565万+11.4%-4.08
02/191,1691,2421,1201,218+7.5%24,00050億8242万+15.01%-4.14
02/181,1041,1651,1001,133+2.07%5,30047億2773万+9.05%-3.85
02/151,1651,1651,1081,110-4.31%6,30046億3176万+8.5%-3.77
02/141,1491,1741,1431,160+3.02%9,10048億4040万+15.08%-3.94
02/131,2021,2021,1151,126-6.94%27,30046億9852万+13.62%-3.82
02/121,1941,2251,1941,210+0.75%7,50050億4903万+23.98%-4.11
02/081,2401,2501,2011,201-4.61%15,70050億1148万+25.37%-4.08
02/071,2731,2741,2451,259-0.71%17,50052億5350万+34.51%-4.28
02/061,2231,2681,2121,268+2.67%21,90052億9105万+39.04%-4.31
02/051,2541,3001,2301,235-0.4%48,70051億5335万+39.23%-4.2
02/041,2501,2681,1521,240+0.81%51,10051億7422万+44.02%-4.21
02/011,0621,3241,0621,230+15.49%139,30051億3249万+46.6%-4.18
01/311,0221,1409841,065-1.39%35,90044億4398万+30.2%-3.62
01/301,0781,0941,0121,080+0.09%22,50045億658万+33.66%-3.67
01/291,1361,1901,0291,079-6.01%115,70045億240万+35.38%-3.67
01/281,1031,1481,0491,148+15.03%44,50047億9032万+45.5%-3.9
01/259281,033901998+13.02%105,80041億6441万+28.11%-3.39
01/24890930861883+1.03%11,20036億8454万+14.23%-3
01/238518778518740%3,90036億4699万+12.92%-2.97
01/22873884853874-2.78%9,90036億4699万+12.63%-2.97
01/21884930884899-3.85%38,10037億4187万+15.26%-3.05
01/18791941791935+18.2%58,10038億9171万+19.26%-3.17
01/17755815752791+5.19%12,50032億9234万+0.64%-2.68
01/16713757713752+5.47%10,90031億3001万-5.29%-2.55
01/15701713700713-0.42%6,30029億6769万-11.32%-2.42
01/11735742716716-2.45%2,80029億8017万-12.25%-2.43
01/10711734710734+1.52%5,40030億5509万-11.46%-2.49
01/09731744723723-2.69%13,10030億931万-14.03%-2.45
01/08761761736743-2.37%8,80030億9255万-13.1%-2.52
01/07711866697761+1.47%54,70031億6747万-12.23%-2.58
01/04642750642750+15.38%37,00031億2169万-14.68%-2.54
2018
12/28634663633650-2.11%13,20027億546万-26.97%-2.2
12/27705705658664+4.57%18,30027億6374万-26.71%-2.25
12/26698698635635+6.01%16,00026億4303万-31.05%-2.15
12/25652652599599-10.19%37,80024億9319万-36.14%-2.03
12/21782799649667-7.49%33,70027億7622万-30.3%-2.26
12/20752763703721-11.21%27,10030億98万-25.98%-2.44
12/19806817806812+0.87%8,60033億7975万-17.81%-2.75
12/18864864802805-7.15%7,20033億5061万-19.5%-2.73
12/17901905865867-4.3%10,20036億867万-14.41%-2.94
12/14860945860906+5.35%25,20037億7100万-11.61%-3.07
12/13890890850860-3.48%16,80035億7954万-16.99%-2.91
12/12907913885891-4.19%16,80037億857万-15.06%-3.02
12/11967967923930-4.62%5,90038億7090万-12.43%-3.15
12/10998998966975-2.4%8,10040億5820万-9.05%-3.3
12/079851,000985999+1.83%3,60041億5809万-7.5%-3.38
12/061,0061,040981981-1.9%8,00040億8317万-9.83%-3.32
12/059771,0109771,000-0.1%10,20041億6226万-9.09%-3.39
12/041,0101,0151,0001,001-0.79%12,50041億6642万-9.9%-3.39
12/031,0201,0251,0091,009-3.44%9,60041億9972万-9.1%-3.42
11/301,0301,0471,0281,045+0.19%2,00043億4956万-6.53%-3.54
11/291,0541,0541,0331,043-0.67%2,00043億4123万-7.94%-3.53
11/281,0341,0561,0201,050+0.67%4,30043億7037万-7.57%-3.56
11/271,0621,0651,0431,043-2.16%2,50043億4123万-7.94%-3.53
11/261,0171,0841,0151,066+4.1%2,60044億3696万-5.83%-3.61
11/221,0171,0361,0171,024-2.01%3,30042億6215万-9.46%-3.47
11/211,0531,0871,0381,045-0.76%4,30043億4956万-7.85%-3.54
11/201,0671,0671,0441,053-1.22%2,10043億8285万-7.14%-3.57
11/191,0531,0679911,066+0.38%6,70044億3696万-6.24%-3.61
11/161,0811,0871,0611,062-3.28%1,60044億2032万-6.84%-3.6
11/151,0611,0981,0611,098+2.81%1,70045億7016万-4.1%-3.72
11/141,1001,1001,0661,068-3%4,20044億4529万-6.81%-3.62
11/131,0971,1191,0571,101-2.57%5,70045億8264万-4.43%-3.73
11/121,1691,1691,1301,130-3.5%4,30047億335万-3.09%-3.83
11/091,1851,2011,1591,171-1.18%11,40048億7400万-0.59%-3.97
11/081,1871,2341,1811,185-0.92%11,80049億3227万-0.34%-4.02
11/071,2011,2101,1461,196-0.42%14,80049億7806万-0.33%-4.05
11/061,1891,2851,1881,201+0.5%18,90049億9887万-0.91%-4.07
11/051,1581,2341,1521,195+2.05%9,80049億7390万-2.45%-4.05
11/021,1621,1921,1031,171-2.17%25,60048億7400万-5.41%-3.97
11/011,2271,2491,1501,197-6.92%47,10049億8222万-4.47%-4.06
10/311,4371,4391,2451,286+2.31%80,60053億5266万+1.5%-4.36
10/309861,2579851,257+25.7%124,10052億3196万-1.64%-4.26
10/291,2601,2809901,000-16.67%49,30041億6226万-22.48%-3.39
10/261,5531,5901,1801,200-15.67%197,60049億9471万-8.61%-4.07
10/251,4231,4231,4231,423+26.71%58,20059億2289万+7.23%-4.82
10/241,0331,1231,0321,123+15.42%16,40046億7421万-15.69%-3.81
10/231,0011,026966973-3.47%9,60040億4987万-27.98%-3.3
10/221,0121,0171,0001,008-2.7%6,00041億9555万-26.74%-3.42
10/191,0381,0509891,036-5.65%28,10043億1210万-25.84%-3.51
10/181,0431,1001,0141,098+3.29%16,60045億7016万-22.51%-3.72
10/171,1351,1351,0631,063-3.8%10,10044億2448万-25.92%-3.6
10/161,1601,1621,0941,105-4.74%11,40045億9929万-23.9%-3.74
10/151,1791,1931,1601,160-1.61%3,90048億2822万-20.98%-3.93
10/121,1361,1791,1361,179+3.79%3,20049億730万-20.55%-3.99
10/111,1601,1791,1351,136-6.27%11,10047億2832万-24.32%-3.85
10/101,2851,2851,1821,212-15.54%37,10050億4465万-20.21%-4.11
10/091,4251,4501,4221,435-0.69%2,80059億7284万-6.45%-4.86
10/051,4311,4461,4081,445+0.98%3,00060億1446万-6.23%-4.9
10/041,4811,4811,4311,431-3.38%4,80059億5619万-7.44%-4.85
10/031,4871,4871,4591,481-0.8%7,00061億6430万-4.45%-5.02
10/021,5471,5471,4901,493-0.93%5,10062億1425万-3.74%-5.06
10/011,5591,5601,4901,507-1.5%5,70062億7252万-2.84%-5.11