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
02/28245247240244-3.17%124,80028億124万+16.75%-0.37
02/27246253242252+5.88%478,00028億9308万+21.74%-0.38
02/26256285235238+11.21%3,733,50027億3235万+16.1%-0.36
02/25210214207214+1.42%38,30024億5682万+5.42%-0.32
02/22205211205211+0.48%17,30024億2238万+4.46%-0.32
02/21209211207210-0.47%22,50024億1090万+3.96%-0.31
02/20207213207211-1.4%42,00024億2238万+4.98%-0.32
02/19220221212214+1.9%63,30024億5682万+6.47%-0.32
02/18205217205210+2.44%77,80024億1090万+5%-0.31
02/15205212201205+0.49%65,30023億5350万+3.02%-0.31
02/14199204199204+2.51%41,30023億4202万+2.51%-0.31
02/13201201198199-1%26,00022億8461万+0.51%-0.3
02/12196201194201+2.55%35,00023億757万+1.52%-0.3
02/08197204195196-1.01%38,10022億5017万-0.51%-0.29
02/07200200197198-1%13,80022億7313万0%-0.3
02/06202202199200-0.99%26,30022億9609万+1.52%-0.3
02/05202203201202+1.51%19,50023億1905万+3.06%-0.3
02/04197201197199+1.02%23,70022億8461万+2.05%-0.3
02/011971991971970%16,50022億6165万+1.55%-0.3
01/31200205195197-1.5%46,90022億6165万+1.55%-0.3
01/30203204200200-1.96%19,90022億9609万+2.56%-0.3
01/29204206200204-0.49%37,00023億4202万+4.08%-0.31
01/28199208196205+1.99%38,40023億5350万+4.59%-0.31
01/252042082002010%36,20023億757万+2.03%-0.3
01/24197202197201+1.01%26,50023億757万+2.03%-0.3
01/231982001961990%25,60022億8461万+0.51%-0.3
01/22194201194199+1.53%76,70022億8461万0%-0.3
01/21195201194196+0.51%43,50022億5017万-2%-0.29
01/18196197192195-0.51%31,70022億3869万-2.99%-0.29
01/17200200196196-1.01%28,20022億5017万-2.97%-0.29
01/16200200197198-1%27,70022億7313万-2.94%-0.3
01/15200201196200-0.99%77,50022億9609万-2.44%-0.3
01/11194222193202+6.32%462,10023億1905万-2.42%-0.3
01/10186193186190+1.06%50,70021億8129万-8.65%-0.28
01/09195195185188-2.08%49,60021億5833万-10.48%-0.28
01/08185195185192+2.13%40,70022億425万-9.43%-0.29
01/07193193188188-0.53%33,30021億5833万-12.15%-0.28
01/04188201188189-7.35%59,20021億6981万-12.5%-0.28
2018
12/28185204183204+7.37%81,90023億4202万-6.42%-0.31
12/27186191183190+7.34%38,10021億8129万-13.64%-0.28
12/26183184176177+8.59%91,00020億3204万-20.27%-0.27
12/25175180163163-14.21%103,50018億7132万-27.23%-0.24
12/21203203186190-4.04%252,10021億8129万-16.3%-0.28
12/20205206197198-5.26%76,70022億7313万-13.54%-0.3
12/19213214209209-2.34%42,90023億9942万-9.52%-0.31
12/18213215213214-0.93%29,00024億5682万-7.76%-0.32
12/17231231212216-2.7%76,30024億7978万-7.69%-0.32
12/14217223216222+1.37%50,70025億4866万-5.93%-0.33
12/13217219216219+0.46%23,30025億1422万-7.59%-0.33
12/12216219214218+0.93%24,90025億274万-8.79%-0.33
12/11225225212216-2.7%30,80024億7978万-10.37%-0.32
12/10222225221222-2.2%32,80025億4866万-8.26%-0.33
12/07230231224227-2.16%41,30026億607万-6.58%-0.34
12/062332342302320%27,00026億6347万-4.92%-0.35
12/05233237232232-1.28%19,10026億6347万-5.31%-0.35
12/04241243235235-1.26%34,90026億9791万-4.08%-0.35
12/03238241236238-0.42%19,10027億3235万-2.86%-0.36
11/30242242236239-0.42%11,80027億4383万-2.45%-0.36
11/292432432362400%15,60027億5531万-2.04%-0.36
11/282402442402400%32,30027億5531万-2.04%-0.36
11/272402442392400%15,30027億5531万-2.44%-0.36
11/26239242237240+0.84%27,20027億5531万-2.44%-0.36
11/22237239235238+1.28%23,70027億3235万-3.64%-0.36
11/21238240235235-2.89%16,50026億9791万-4.86%-0.35
11/20236243236242+1.68%31,80027億7827万-2.42%-0.36
11/19243244238238-2.06%20,50027億3235万-4.42%-0.36
11/16233243233243+2.97%57,20027億8976万-2.41%-0.36
11/15242242234236-2.48%75,10027億939万-5.6%-0.35
11/14250250241242-2.42%46,10027億7827万-3.59%-0.36
11/13253253245248-3.13%34,60028億4716万-1.2%-0.37
11/12258262256256-1.54%23,60029億3900万+1.59%-0.38
11/09259263259260+0.39%25,50029億8492万+3.17%-0.39
11/08259260255259+1.57%21,60029億7344万+2.37%-0.39
11/07260261252255-1.92%35,40029億2752万+0.39%-0.38
11/06255262255260+1.96%33,10029億8492万+1.96%-0.39
11/05252258252255-0.39%29,30029億2752万-0.39%-0.38
11/02252257252256+1.59%33,70029億3900万-0.39%-0.38
11/01246259245252+2.44%63,20028億9308万-2.33%-0.38
10/31244252241246+2.07%69,90028億2420万-5.38%-0.37
10/30234243234241+2.12%119,60027億6679万-8.02%-0.36
10/29237239233236+0.85%52,50027億939万-10.61%-0.35
10/26238242230234-0.43%68,40026億8643万-12.03%-0.35
10/25243243235235-4.47%51,20026億9791万-12.31%-0.35
10/24246249240246+0.41%62,40028億2420万-8.89%-0.37
10/23251251244245-2.39%64,80028億1272万-9.59%-0.37
10/22252255251251-1.18%26,40028億8160万-7.38%-0.38
10/19255257252254-0.78%39,00029億1604万-6.62%-0.38
10/182562612562560%29,60029億3900万-5.88%-0.38
10/17257261254256+0.79%66,40029億3900万-6.23%-0.38
10/16256257254254-1.17%37,40029億1604万-6.96%-0.38
10/15268273255257-0.77%62,60029億5048万-6.2%-0.39
10/12253259253259+3.19%56,20029億7344万-5.47%-0.39
10/11258261250251-4.2%114,70028億8160万-8.73%-0.38
10/10260266257262-0.38%98,00030億788万-5.07%-0.39
10/09261268261263-1.87%54,40030億1937万-4.71%-0.39
10/05276278265268-3.25%68,50030億7677万-3.25%-0.4
10/04279285276277+0.36%28,10031億8009万0%-0.42
10/03282283276276-1.78%40,70031億6861万-0.36%-0.41
10/02285288280281-1.06%37,40032億2601万+1.81%-0.42
10/01290290284284-0.35%16,50032億6046万+2.9%-0.43