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
02/289,5409,5409,3909,410-1.98%234,5003473億5414万+0.97%21.620.96
02/279,5109,7309,5109,600+0.95%358,3003543億6767万+3.3%22.060.98
02/269,4109,5909,3809,510+1.6%227,0003510億4547万+2.63%21.850.97
02/259,2409,3709,2309,360+1.96%184,4003455億847万+1.28%21.50.96
02/229,2209,2709,1309,180-0.43%148,8003388億6408万-0.37%21.090.94
02/219,1209,2309,1109,220+0.55%179,1003403億4061万+0.36%21.180.94
02/209,2709,4009,1709,170-1.08%198,2003384億9495万+0.05%21.070.94
02/199,2709,3109,1409,270+0.11%141,0003421億8628万+1.33%21.30.95
02/189,0609,2609,0109,260+1.65%219,8003418億1714万+1.58%21.270.95
02/159,0609,1808,9809,110-1.09%403,8003362億8015万+0.29%20.930.93
02/149,1309,2609,1109,210+0.77%245,0003399億7148万+1.66%21.160.94
02/139,4009,4009,1309,140-2.56%306,7003373億8755万+1.21%210.94
02/129,3009,4409,3009,380+1.19%173,3003462億4674万+4.11%21.550.96
02/089,3909,4509,2309,270-2.42%153,6003421億8628万+3.38%21.30.95
02/079,4209,5809,4009,500+0.74%167,9003506億7634万+6.36%21.830.97
02/069,3309,4909,3009,430+0.43%175,2003480億9240万+6.1%21.670.97
02/059,4809,5109,2909,390-1.05%222,3003466億1587万+6.34%21.570.96
02/049,4409,5209,4109,490+0.74%111,1003503億720万+8.23%21.80.97
02/019,4709,4809,3309,420+0.11%162,3003477億2327万+7.95%21.640.96
01/319,2909,4309,2209,410+1.84%261,9003473億5414万+8.19%21.620.96
01/309,3009,3209,1909,240-1.49%278,3003410億7888万+6.53%21.230.95
01/299,3409,4209,2409,380+1.52%273,1003462億4674万+8.16%21.550.96
01/289,2709,3409,1409,240-1.07%289,0003410億7888万+6.55%21.230.95
01/259,0609,3909,0409,340+3.09%272,8003447億7021万+7.62%21.460.96
01/248,7709,1908,7509,060+3.66%296,0003344億3448万+4.28%20.820.93
01/238,8008,8208,6808,740-2.13%262,2003226億2223万+0.43%20.080.89
01/228,9208,9608,8408,930+0.22%99,2003296億3576万+2.31%20.520.91
01/218,7908,9508,7708,910+2.77%199,8003288億9749万+1.9%20.470.91
01/188,3808,7108,3408,670+2.12%136,0003200億3830万-1.15%19.920.89
01/178,7108,7508,4608,490-2.19%191,3003133億9390万-3.58%19.510.87
01/168,6408,7408,5608,680-0.57%188,0003204億743万-1.94%19.940.89
01/158,4708,7508,4708,730+2.83%201,8003222億5310万-1.78%20.060.89
01/118,4408,5408,4208,490+0.35%152,3003133億9390万-4.88%19.510.87
01/108,4808,5308,4108,460-0.47%194,2003122億8650万-5.71%19.440.87
01/098,6308,6408,5008,500+0.24%294,9003137億6304万-5.76%19.530.87
01/088,6008,6808,4808,480-1.62%218,2003130億2477万-6.39%19.480.87
01/078,6008,6708,4808,620+3.73%170,0003181億9263万-5.17%19.80.88
01/048,2508,3608,1708,310-1.07%176,3003067億4951万-8.82%19.090.85
2018
12/288,4108,6208,3408,4000%175,0003100億7171万-8.34%19.30.86
12/278,1208,4808,0508,400+5.4%280,9003100億7171万-8.72%19.30.86
12/267,6908,1607,6907,970+1.66%375,4002941億9899万-13.74%18.310.82
12/257,8508,0507,8207,840-7.22%226,8002894億26万-15.67%18.010.8
12/218,6308,6708,3808,450-3.1%244,9003119億1737万-9.73%19.410.86
12/208,7608,8408,5808,720-0.91%221,2003218億8396万-7.26%20.030.89
12/199,0309,0608,7608,800-4.14%247,5003248億3703万-6.74%20.220.9
12/189,3209,4609,1509,180-2.24%219,8003388億6408万-3.02%21.090.94
12/179,4209,4809,3309,390-0.32%197,3003466億1587万-1.04%21.570.96
12/149,5709,5709,3509,420-1.57%208,3003477億2327万-0.78%21.640.96
12/139,4609,6009,4209,570+1.59%145,5003532億6027万+0.73%21.990.98
12/129,4009,4609,3109,420+0.53%147,3003477億2327万-0.83%21.640.96
12/119,3609,4509,2609,370+0.43%248,7003458億7761万-1.37%21.530.96
12/109,4009,5309,2009,330-2.61%209,9003444億107万-1.82%21.440.95
12/079,5509,6009,3809,580+0.63%142,6003536億2940万+0.7%22.010.98
12/069,5909,6609,2709,520-1.55%264,7003514億1460万+0.15%21.870.97
12/059,3709,6709,3409,670+0.94%134,5003569億5160万+1.74%22.220.99
12/049,6109,7409,5809,580-1.14%147,7003536億2940万+0.97%22.010.98
12/039,6909,7309,6109,690+0.52%92,7003576億8986万+2.37%22.260.99
11/309,7609,7709,5509,6400%173,1003558億4420万+2.08%22.150.99
11/299,6709,7409,5709,640+1.58%164,5003558億4420万+2.3%22.150.99
11/289,4109,5309,3409,490+2.48%137,9003503億720万+0.88%21.80.97
11/279,1209,3409,1209,260+0.65%143,7003418億1714万-1.53%21.270.95
11/269,3809,4809,0709,200-3.97%236,8003396億235万-2.31%21.140.94
11/229,4809,6109,3309,580+2.68%135,9003536億2940万+1.55%22.010.98
11/219,2509,5209,2509,3300%132,6003444億107万-1.21%21.440.95
11/209,4309,4309,2609,330-1.06%103,8003444億107万-1.4%21.440.95
11/199,3909,5409,3909,4300%106,7003480億9240万-0.43%21.670.97
11/169,4409,5009,3709,430-0.74%125,8003480億9240万-0.47%21.670.97
11/159,4809,5609,4509,500-0.42%103,0003506億7634万+0.2%21.830.97
11/149,5209,6109,5109,540-0.31%80,9003521億5287万+0.53%21.920.98
11/139,6009,6309,4709,570-1.85%64,2003532億6027万+0.81%21.990.98
11/129,5709,8009,5609,750+2.52%137,9003599億466万+2.7%22.41
11/099,6009,6909,5009,510-0.94%69,6003510億4547万+0.31%21.850.97
11/089,6309,7009,5609,600+0.95%92,3003543億6767万+1.23%22.060.98
11/079,5009,6009,4609,510+0.63%129,9003510億4547万+0.24%21.850.97
11/069,5109,5709,3909,450+0.11%94,8003488億3067万-0.45%21.710.97
11/059,5209,5609,4209,440-1.46%82,2003484億6154万-1.01%21.690.97
11/029,5109,6009,4609,580+1.81%94,0003536億2940万-0.1%22.010.98
11/019,4409,5409,4009,410-0.84%113,2003473億5414万-2.35%21.620.96
10/319,3109,4909,2509,490+2.59%128,7003503億720万-2.15%21.80.97
10/309,0009,2909,0009,250+2.32%148,3003414億4801万-5.03%21.250.95
10/299,0809,1909,0109,040-0.99%140,3003336億9622万-7.68%20.770.93
10/269,1409,3509,0809,130+0.22%157,4003370億1841万-7.31%20.980.93
10/259,2009,2809,1109,110-1.41%202,8003362億8015万-8.04%20.930.93
10/249,3309,3809,0509,240-1.81%291,6003410億7888万-7.13%21.230.95
10/239,6309,6809,4109,410-2.28%177,1003473億5414万-5.71%21.620.96
10/229,6309,6809,4409,630+0.31%146,1003554億7506万-3.68%22.120.99
10/199,9209,9809,5809,600-2.34%249,9003543億6767万-4.15%22.060.98
10/189,79010,0209,7909,830+0.72%244,1003628億5772万-2.05%22.581.01
10/179,6609,7909,6109,760+1.99%144,4003602億7379万-2.86%22.421
10/169,4309,5909,4209,570+0.53%184,2003532億6027万-4.85%21.990.98
10/159,5709,6709,5009,520-0.63%158,9003514億1460万-5.62%21.870.97
10/129,5309,7009,4609,580-1.64%242,9003536億2940万-5.27%22.010.98
10/119,4209,8109,4209,740+1.46%260,8003595億3553万-3.93%22.381
10/109,5909,7009,5609,6000%222,4003543億6767万-5.47%22.060.98
10/099,3509,6509,3509,600+1.8%352,5003543億6767万-5.72%22.060.98
10/059,5209,6309,4209,430-1.36%322,2003480億9240万-7.59%21.670.97
10/049,7009,7909,5409,560-1.44%323,0003528億9113万-6.64%21.960.98
10/039,6709,8409,6509,700+0.41%426,6003580億5900万-5.56%22.290.99
10/0210,51010,6609,6409,660-8.17%1,469,0003565億8246万-6.1%22.190.99
10/0110,58010,68010,49010,520-2.41%274,9003883億2790万+2.16%24.171.08