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
02/132,6962,7762,6732,764+2.48%375,8002971億5474万+4.86%13.381.75
02/122,6202,7032,6032,697+4.17%312,9002899億5164万+2.59%13.061.71
02/082,6622,6752,5672,589-4.71%427,0002783億4068万-1.26%12.531.64
02/072,7632,7772,7022,717-1.34%240,9002921億182万+3.58%13.151.72
02/062,8092,8122,7472,754-0.72%262,5002960億7965万+5.15%13.331.74
02/052,8232,8312,7552,774-1.46%494,1002982億2983万+6.28%13.431.76
02/042,6612,8322,4372,815+7.44%1,066,4003026億3770万+8.35%13.631.78
02/012,6352,6542,6162,620-0.98%293,9002816億7345万+1.12%12.681.66
01/312,6472,6782,6402,646+1.22%212,9002844億6869万+2.12%12.811.67
01/302,6432,6592,6132,614-0.57%256,3002810億2840万+0.69%12.651.65
01/292,6352,6482,6042,629-0.27%298,2002826億4104万+1%12.731.66
01/282,6492,6852,6292,636-0.53%215,5002833億9360万+1%12.761.67
01/252,6072,6552,5992,650+2.04%209,4002848億9872万+1.3%12.831.68
01/242,5472,5982,5332,597+1.84%284,9002792億75万-0.99%12.571.64
01/232,5642,5862,5342,550-2.45%431,3002741億4783万-3.08%12.341.61
01/222,6632,6722,6142,614-1.95%203,3002810億2840万-0.87%12.651.65
01/212,6542,6692,6372,666+2.38%312,9002866億1887万+0.87%12.911.69
01/182,5902,6282,5802,604+0.89%254,7002799億5331万-1.74%12.611.65
01/172,5992,6242,5672,581+0.51%269,6002774億8061万-2.9%12.491.63
01/162,5542,5882,5312,568+0.82%319,5002760億8299万-3.75%12.431.62
01/152,4882,5502,4802,547+0.71%411,3002738億2530万-5%12.331.61
01/112,5342,5572,5272,529-0.47%364,6002718億9014万-6.26%12.241.6
01/102,5722,5842,5202,541-2.49%491,5002731億8025万-6.34%12.31.61
01/092,5682,6202,5682,606+0.42%361,3002801億6833万-4.44%12.621.65
01/082,6292,6362,5952,595+0.12%262,3002789億8573万-5.22%12.561.64
01/072,5772,6312,5612,592+2.86%433,1002786億6320万-5.71%12.551.64
01/042,5152,5592,4892,520-3.08%483,3002709億2256万-8.7%12.21.59
2018
12/282,6232,6462,5902,600-1.14%360,9002795億2328万-6.24%12.591.64
12/272,5772,6392,5572,630+4.41%449,6002827億4854万-5.53%12.731.66
12/262,5082,5362,4792,519+1.33%410,1002708億1505万-9.84%12.191.59
12/252,5792,6032,4802,486-5.3%512,9002672億6725万-11.47%12.031.57
12/212,6422,6502,5882,625-0.64%560,3002822億1100万-6.95%12.711.66
12/202,7562,7632,6242,642-4.48%721,0002840億3865万-6.68%12.791.67
12/192,7502,7852,7452,766-0.14%444,2002973億6976万-2.57%13.391.75
12/182,7832,8052,7592,770-2.02%358,0002977億9980万-2.4%13.411.75
12/172,8062,8472,7942,827+1.44%413,2003039億2781万-0.39%13.691.79
12/142,8082,8152,7582,787-1.06%570,9002996億2745万-1.83%13.491.76
12/132,7822,8342,7642,817+0.61%455,5003028億5272万-0.84%13.641.78
12/122,7482,8352,7292,800+3.63%461,4003010億2507万-1.34%13.551.77
12/112,7502,7512,6802,702-2.17%480,3002904億8919万-4.76%13.081.71
12/102,7842,7952,7592,762-2.2%254,0002969億3973万-2.71%13.371.75
12/072,8192,8372,7842,824+0.43%305,8003036億528万-0.49%13.671.79
12/062,8322,8582,7842,812-1.06%302,4003023億1517万-0.6%13.611.78
12/052,8462,8752,8332,842-1.86%300,1003055億4044万+0.78%13.761.8
12/042,9652,9752,8892,896-2.36%388,7003113億4593万+3.13%14.021.83
12/032,9452,9792,9392,966+2.45%383,5003188億7155万+6.27%14.361.88
11/302,9002,9382,8942,895+0.38%393,4003112億3842万+4.29%14.011.83
11/292,9172,9582,8812,884-0.24%385,5003100億5582万+4.42%13.961.82
11/282,8822,9022,8592,891+0.38%443,9003108億838万+5.09%13.991.83
11/272,8862,9092,8422,880+0.84%312,1003096億2578万+5.15%13.941.82
11/262,8582,9062,8332,856-0.07%344,5003070億4557万+4.54%13.831.81
11/222,8562,8922,8072,858-0.24%350,6003072億6059万+4.84%13.841.81
11/212,8202,8702,8202,865-0.1%269,4003080億1315万+5.29%13.871.81
11/202,8572,8922,8352,868-0.07%339,2003083億3568万+5.44%13.881.81
11/192,8272,8742,8202,870+1.34%284,4003085億5069万+5.75%13.891.82
11/162,8582,8762,8002,832-1.05%322,9003044億6535万+4.54%13.711.79
11/152,8352,8912,8302,862+1.02%557,1003076億9062万+5.69%13.851.81
11/142,7902,8752,7872,833+2.83%610,6003045億7286万+4.73%13.711.79
11/132,7402,7632,6972,755-0.79%445,3002961億8716万+1.81%13.341.74
11/122,8152,8422,7732,777-2.05%324,2002985億5236万+2.4%13.441.76
11/092,8322,8602,8272,8350%546,0003047億8788万+4.11%13.721.79
11/082,7912,8542,7712,835+3.2%495,1003047億8788万+3.81%13.721.79
11/072,7572,8032,7312,747-0.97%615,2002953億2709万+0.33%13.31.74
11/062,7612,8192,7472,774+1.02%492,6002982億2983万+0.8%13.431.76
11/052,7482,7722,7112,746-0.07%559,6002952億1958万-0.62%13.291.74
11/022,6562,7642,6312,748+5.45%887,4002954億3460万-0.97%13.31.74
11/012,5462,6382,5412,606+1.36%621,8002801億6833万-6.49%12.621.65
10/312,4432,6012,4432,571+1.1%917,0002764億552万-8.41%12.451.63
10/302,4682,7292,4562,543+2.25%2,426,6002733億9527万-10.08%12.311.61
10/292,5902,6042,4782,487-3.53%538,0002673億7476万-12.71%12.041.57
10/262,5652,5882,5372,578+1.02%402,1002771億5808万-10.24%12.481.63
10/252,5392,5962,5302,552-1.92%427,6002743億6285万-11.79%12.351.61
10/242,6152,6172,5662,602+0.66%390,9002797億3829万-10.68%12.61.65
10/232,6502,6682,5722,585-4.58%710,8002779億1064万-11.77%12.511.64
10/222,7022,7302,6792,709+0.26%324,1002912億4175万-8.04%13.111.71
10/192,7192,7302,6952,702-1.71%324,1002904億8919万-8.56%13.081.71
10/182,8162,8392,7462,749-2.62%374,0002955億4211万-7.28%13.311.74
10/172,7692,8282,7602,823+3.07%417,4003034億9777万-5.01%13.671.79
10/162,7142,7452,7132,739+0.07%260,6002944億6702万-7.99%13.261.73
10/152,7502,7802,7372,737-2.18%288,0002942億5200万-8.37%13.251.73
10/122,8112,8262,7742,798-0.18%399,9003008億1005万-6.64%13.541.77
10/112,7012,8112,7012,803-1.68%528,7003013億4759万-6.72%13.571.77
10/102,9232,9382,8502,851-1.66%470,7003065億802万-5.41%13.81.8
10/093,0103,0252,8852,899-4.95%575,4003116億6845万-4.07%14.031.83
10/053,0553,0903,0353,0500%451,2003279億230万+0.66%14.761.93
10/043,0253,0752,9953,050+1.5%527,2003279億230万+0.53%14.761.93
10/033,0953,1202,9923,005-3.06%558,4003230億6440万-1.05%14.551.9
10/023,0903,1753,0753,100+1.97%493,9003332億7775万+2.01%15.011.96
10/012,9513,0502,9293,040-0.49%454,4003268億2722万+0.16%14.721.92
09/283,0703,1253,0453,055+0.49%452,1003284億3985万+0.73%14.791.93
09/273,1053,1203,0403,040-2.25%308,5003268億2722万+0.26%14.721.92
09/263,0953,1253,0453,110+0.81%357,4003343億5284万+2.67%15.051.97
09/253,0403,0903,0303,085+0.33%452,3003316億6512万+2.02%14.931.95
09/213,1003,1053,0703,0750%342,7003305億9003万+1.79%14.891.95
09/203,1153,1203,0403,075-0.49%313,6003305億9003万+1.89%14.891.95
09/193,0503,1153,0403,090+0.82%366,7003322億266万+2.42%14.961.95
09/183,0053,0752,9773,065+2%292,2003295億1494万+1.56%14.841.94
09/143,0253,0602,9973,005+0.3%497,5003230億6440万-0.46%14.551.9
09/132,9343,0052,9302,996+2.36%430,8003220億9682万-0.99%14.51.9
09/122,9622,9702,9152,927-0.78%265,1003146億7870万-3.56%14.171.85