株価チャート

2018/10/04~2019/03/05

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
03/052,5372,5452,5192,539+0.2%20,400608億6155万-3.42%6.40.67
03/042,5192,5382,5112,534+0.44%26,400607億4170万-4.16%6.390.67
03/012,5612,5742,5102,523-1.71%56,000604億7802万-5.11%6.360.67
02/282,5682,6132,5612,567-0.62%39,300615億3273万-4.14%6.470.68
02/272,5682,5922,5602,583+0.62%27,600619億1626万-4.19%6.520.68
02/262,5722,5882,5582,567+0.04%24,500615億3273万-5.31%6.470.68
02/252,5772,5992,5582,566+0.2%33,400615億876万-5.94%6.470.68
02/222,6342,6342,5572,561-2.77%51,600613億8890万-6.64%6.460.68
02/212,6372,6502,6252,634-0.11%27,300631億3876万-4.43%6.640.7
02/202,6312,6562,6112,637+0.23%20,900632億1068万-4.66%6.650.7
02/192,6492,6692,6142,631-0.49%41,100630億6685万-5.33%6.640.7
02/182,6172,6592,6162,644+2.2%28,500633億7847万-5.33%6.670.7
02/152,5822,6062,5602,587-1.22%59,500620億1214万-7.87%6.530.68
02/142,6392,6392,5902,619-0.42%34,500627億7920万-7.32%6.610.69
02/132,6222,6652,6162,630+0.57%45,700630億4288万-7.52%6.630.7
02/122,5532,6402,5532,615+1.87%43,300626億8332万-8.6%6.60.69
02/082,5992,6282,5462,567-2.4%55,800615億3273万-10.62%6.470.68
02/072,6052,6592,5992,630-0.53%49,000630億4288万-8.9%6.630.7
02/062,6522,6722,6192,6440%37,100633億7847万-8.86%6.670.7
02/052,6852,6852,6402,644-1.6%31,900633億7847万-8.95%6.670.7
02/042,6342,6942,6222,687+3.99%55,700644億921万-7.57%6.780.71
02/012,7202,7322,5822,584-6.71%139,900619億4023万-11.36%6.520.68
01/312,8972,9202,7702,770-2.7%79,200663億9878万-5.56%6.990.73
01/302,9162,9312,8472,847-2.4%32,300682億4452万-3.49%7.180.75
01/292,8752,9222,8652,917+0.59%21,500699億2247万-1.59%7.360.77
01/282,8962,9452,8802,900-0.72%23,900695億1496万-2.49%7.310.77
01/253,0003,0102,9142,921-2.96%44,600700億1835万-2.14%7.370.77
01/242,9833,0352,9803,010+0.4%32,300721億5174万+0.5%7.590.8
01/232,9503,0352,9402,998+0.94%44,500718億6409万-0.03%7.560.79
01/222,9803,0102,9632,970-0.34%20,500711億9291万-1.03%7.490.79
01/213,0053,0402,9682,980+1.46%40,300714億3262万-0.77%7.520.79
01/182,9263,0002,9242,937+1.66%50,800704億188万-2.39%7.410.78
01/172,8992,9512,8622,889-0.31%32,200692億5129万-4.21%7.290.76
01/162,9502,9682,8802,898-1.66%46,900694億6702万-4.2%7.310.77
01/152,9253,0002,9252,947-1.41%33,700706億4159万-2.87%7.430.78
01/113,0253,0352,9772,989-1.35%43,100716億4835万-1.84%7.540.79
01/103,0153,0402,9763,0300%27,700726億3115万-0.59%7.640.8
01/093,1503,1503,0203,030-1.46%35,600726億3115万-0.62%7.640.8
01/083,1153,1153,0353,075+0.65%51,200737億983万+0.85%7.760.81
01/072,9273,1202,9273,055+6.19%84,700732億3042万+0.23%7.710.81
01/042,8382,9042,8102,877-2.71%54,600689億6364万-5.49%7.260.76
2018
12/282,9302,9952,9242,957-0.44%48,100708億8129万-3.02%7.460.78
12/272,8752,9762,8632,970+8.87%103,700711億9291万-2.59%7.490.79
12/262,7502,7882,6932,728+0.37%57,700653億9201万-10.56%6.880.72
12/252,6122,7502,6122,718-5.85%88,100651億5230万-11.12%6.860.72
12/212,9502,9502,7932,887-4.72%122,900692億335万-5.87%7.280.76
12/203,2103,2103,0053,030-5.31%68,900726億3115万-1.27%7.640.8
12/193,1903,2603,1353,200+0.31%82,000767億617万+4.4%8.070.85
12/183,1403,2003,1303,190+0.79%44,600764億6646万+4.56%8.050.84
12/173,1803,2303,1553,165-0.47%35,100758億6719万+4.28%7.980.84
12/143,1703,1903,0703,180+0.47%81,500762億2675万+5.33%8.020.84
12/133,1453,2103,1403,165+1.93%51,600758億6719万+5.25%7.980.84
12/123,0753,1253,0753,105+1.64%32,900744億2895万+3.57%7.830.82
12/113,0203,0602,9853,055+1.16%63,900732億3042万+2.24%7.710.81
12/103,0703,1003,0103,020-3.67%54,600723億9145万+1.34%7.620.8
12/073,1403,1553,0753,135+0.8%39,600751億4807万+5.27%7.910.83
12/063,1103,1253,0553,1100%54,100745億4881万+4.75%7.840.82
12/053,0453,1302,9803,1100%65,900745億4881万+5.28%7.840.82
12/043,2003,2103,1053,110-4.01%54,700745億4881万+6%7.840.82
12/033,0803,2503,0603,240+5.88%139,500776億6499万+11.3%8.170.86
11/303,0803,0803,0353,060-0.16%68,700733億5027万+6.1%7.720.81
11/293,0753,0753,0253,065+1.49%72,500734億7013万+7.06%7.730.81
11/283,0803,1103,0203,020-0.82%73,200723億9145万+6.19%7.620.8
11/272,9763,0752,9763,045+2.94%120,100729億9071万+7.67%7.680.81
11/262,9993,0002,9432,958-1.56%46,000709億526万+5.3%7.460.78
11/222,9593,0152,9513,005+1.55%93,900720億3189万+7.44%7.580.8
11/212,9402,9752,9162,959-0.8%65,700709億2923万+6.06%7.460.78
11/202,9553,0202,9152,983+1.32%103,500715億453万+7.19%7.520.79
11/192,9342,9712,8962,944+0.1%59,700705億6967万+6.28%7.430.78
11/162,9192,9742,8992,941+0.68%57,200704億9776万+6.6%7.420.78
11/152,9012,9602,8542,921-0.54%74,500700億1835万+6.26%7.370.77
11/142,8462,9622,8202,937+3.2%92,500704億188万+7.39%7.410.78
11/132,7342,8482,7012,846+2.12%63,400682億2055万+4.44%7.180.75
11/122,7442,7942,7022,787+0.04%89,300668億628万+2.5%7.030.74
11/092,8382,8482,7602,786-3.16%97,900667億8231万+2.58%7.030.74
11/082,9692,9802,8732,877-1.64%65,800689億6364万+6.12%7.260.76
11/072,8832,9602,8632,925+2.52%74,300701億1423万+8.33%7.380.77
11/062,8722,8962,8332,853-0.77%54,500683億8834万+6.18%7.20.76
11/052,9012,9552,8702,875-2.58%45,800689億1570万+7.36%7.250.76
11/022,9303,0152,8782,951+1.27%173,600707億3747万+10.61%7.440.78
11/012,8332,9542,8232,914+5.96%240,700698億5055万+9.8%7.350.77
10/312,7002,7502,6232,750+5.57%89,600659億1936万+4.21%6.940.73
10/302,5092,6452,5032,605+2.84%177,900624億4361万-1.03%6.570.69
10/292,5002,5742,5002,533-0.67%53,300607億1772万-3.72%6.390.67
10/262,5862,5862,5092,550-0.04%48,000611億2523万-3.04%6.430.67
10/252,4912,5892,4822,551-1.05%102,200611億4920万-2.89%6.430.68
10/242,6372,6552,5282,578-1.6%76,100617億9641万-1.68%6.50.68
10/232,6292,6612,5992,620+1.59%80,000628億317万+0.15%6.610.69
10/222,6332,6332,5552,579-2.42%77,000618億2038万-1.07%6.510.68
10/192,7952,7962,6232,643-6.67%114,700633億5450万+1.73%6.670.7
10/182,7792,8922,7522,832+1.43%203,500678億8496万+9.34%7.140.75
10/172,7312,7922,7222,792+4.69%113,200669億2613万+8.64%7.040.74
10/162,6482,7172,6482,667-0.11%32,300639億2980万+4.55%6.730.71
10/152,6742,6912,6372,670-0.48%66,100640億171万+5.37%6.730.71
10/122,5802,7002,5732,683+3.99%82,300643億1333万+6.6%6.770.71
10/112,5382,5882,5222,580-3.55%89,700618億4435万+3.12%6.510.68
10/102,7182,7482,6412,675-0.96%80,600641億2156万+7.34%6.750.71
10/092,6982,7252,6822,701+0.04%54,200647億4480万+9%6.810.71
10/052,6562,7102,6462,700+1.28%128,000647億2083万+9.49%6.810.71
10/042,6202,6722,6082,666+2.46%40,400639億583万+8.68%6.720.71