株価チャート

2018/09/07～2019/02/07

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
02/07239240236237-0.42%15,50061億7428万+1.72%11.861.15
02/06233240233238+0.85%24,80062億33万+2.59%11.911.15
02/05242242236236-0.42%20,80061億4823万+2.16%11.811.14
02/04237243235237+0.85%63,80061億7428万+3.49%11.861.15
02/01232237231235+0.43%23,40061億2218万+3.07%11.761.14
01/31227235227234+3.54%13,70060億9612万+3.08%11.711.13
01/30234234225226-3.42%23,20058億8771万-0.88%11.311.09
01/29233236230234-0.85%23,10060億9612万+2.18%11.711.13
01/28240240236236-0.42%7,80061億4823万+2.61%11.811.14
01/25230238230237+2.6%17,70061億7428万+2.6%11.861.15
01/24228234228231+0.87%14,50060億1797万-0.43%11.561.12
01/23231233228229-0.87%33,70059億6586万-2.14%11.461.11
01/22233235230231-2.12%22,80060億1797万-2.12%11.561.12
01/212442442342360%26,50061億4823万-0.84%11.811.14
01/18243245235236+0.43%37,30061億4823万-1.67%11.811.14
01/17234240229235+0.43%45,60061億2218万-3.29%11.761.14
01/16235238232234-3.31%72,30060億9612万-4.88%11.711.13
01/15233246233242+3.86%35,80063億454万-2.42%12.111.17
01/11230236230233+0.43%8,40060億7007万-7.17%11.661.13
01/10233235228232-1.28%24,60060億4402万-8.66%11.611.12
01/09234237231235-1.26%45,10061億2218万-8.56%11.761.14
01/08229240229238+3.48%24,00062億33万-8.46%11.911.15
01/07229238222230+3.14%48,50059億9192万-12.55%11.511.11
01/04206227206223+5.69%26,00058億955万-16.17%11.161.08
2018
12/28210214208211-3.21%72,90054億9693万-21.56%24.681.12
12/27212222212218+7.39%73,80056億7929万-19.85%25.51.16
12/26209214192203+7.41%108,30052億8852万-26.18%23.741.08
12/25210210186189-8.7%240,60049億2379万-32.26%22.111
12/21223224200207-8.41%163,10053億9272万-26.86%24.211.1
12/20236237225226-7%137,40058億8771万-20.98%26.431.2
12/19246251243243-2.02%29,20063億3059万-15.63%28.421.29
12/18257257245248-3.5%91,70064億6085万-14.48%29.011.32
12/17262265252257-5.51%136,70066億9532万-11.99%30.061.37
12/142752752692720%30,70070億8609万-7.17%31.811.45
12/13279279271272+0.37%17,60070億8609万-7.48%31.811.45
12/12272278264271+0.37%56,00070億6004万-8.14%31.71.44
12/11287287270270-6.25%64,90070億3399万-8.78%31.581.44
12/10293294286288-1.71%20,00075億292万-3.03%33.681.53
12/07295298292293-2.33%67,50076億3318万-1.35%34.271.56
12/06302304299300-1.64%32,50078億1554万+1.01%35.091.59
12/05298306298305+1.33%15,70079億4580万+2.69%35.671.62
12/04310311301301-1.95%35,40078億4160万+1.35%35.211.6
12/03310312306307-0.32%25,10079億9791万+3.72%35.911.63
11/30317317308308-3.14%24,00080億2396万+4.05%36.021.64
11/29312318309318+2.25%27,80082億8448万+7.8%37.191.69
11/28313313307311+1.3%20,00081億211万+5.07%36.381.65
11/27299316299307+2.68%67,60079億9791万+3.72%35.911.63
11/26295318295299+1.36%56,90077億8949万+0.67%34.971.59
11/22292296289295+0.68%28,10076億8529万-1.01%34.51.57
11/21294296290293-0.68%12,40076億3318万-2.01%34.271.56
11/20293295290295+0.34%19,20076億8529万-1.67%34.51.57
11/19291294291294+1.73%19,70076億5923万-2%34.391.56
11/16288294284289+0.35%42,10075億2897万-3.67%33.81.54
11/15286292284288+0.7%59,90075億292万-4.32%33.681.53
11/14291297283286-1.72%66,00074億5082万-5.3%33.451.52
11/13289291286291-0.34%16,20075億8108万-3.64%34.041.55
11/12289293289292+1.04%15,60076億713万-3.63%34.151.55
11/092902942882890%39,40075億2897万-4.93%33.81.54
11/08293294289289-0.34%22,60075億2897万-5.56%33.81.54
11/07293295290290-1.36%21,20075億5503万-5.84%33.921.54
11/062962962932940%8,30076億5923万-5.16%34.391.56
11/05295298294294-1.34%15,40076億5923万-5.47%34.391.56
11/02296300296298+0.34%26,50077億6344万-4.79%34.851.58
11/01294304294297-1.66%20,60077億3739万-5.41%34.741.58
10/31297302296302+3.78%19,20078億6765万-4.13%35.321.61
10/30280294278291+1.75%27,10075億8108万-7.62%34.041.55
10/29298299285286-2.72%47,90074億5082万-9.49%33.451.52
10/26306309293294-2.65%79,70076億5923万-7.26%34.391.56
10/25324324300302-7.65%94,60078億6765万-5.03%35.321.61
10/243333353243270%67,80085億1894万+2.83%38.251.74
10/23323330323327+1.24%53,80085億1894万+2.83%38.251.74
10/22317325316323+1.89%24,50084億1474万+1.89%37.781.72
10/19315321312317-1.25%30,40082億5843万0%37.081.69
10/18312325312321+2.23%53,00083億6263万+1.26%37.541.71
10/17308318306314+2.95%50,00081億8027万-0.95%36.731.67
10/163083083013050%37,20079億4580万-3.79%35.671.62
10/15313313305305-0.65%18,10079億4580万-4.09%35.671.62
10/12316316303307+2.33%39,20079億9791万-3.76%35.911.63
10/11304304298300-2.28%59,50078億1554万-5.96%35.091.59
10/10312313306307-1.6%49,70079億9791万-4.06%35.911.63
10/09317318309312-1.27%52,50081億2817万-2.8%36.491.66
10/05322339316316-3.95%140,60082億3237万-1.86%36.961.68
10/04340340320329-2.08%91,50085億7105万+2.17%38.481.75
10/03339343331336+0.6%37,00087億5341万+4.35%39.31.79
10/02334345327334-0.3%70,20087億131万+4.05%39.071.78
10/013273393273350%112,70087億2736万+4.69%39.181.78
09/28319396316335+4.36%1,658,80087億2736万+5.02%39.181.78
09/27325326318321-0.31%35,20083億6263万+0.94%37.541.71
09/26311323311322+3.21%54,60083億8868万+1.58%37.661.71
09/25311315310312-0.95%22,80081億2817万-1.58%36.491.66
09/21314316312315+0.96%11,70082億632万-0.32%36.841.67
09/20314318312312-1.27%27,50081億2817万-1.27%36.491.66
09/19310318308316+1.94%18,10082億3237万0%36.961.68
09/18308312307310-1.27%53,90080億7606万-2.21%36.261.65
09/14305314305314+1.62%30,70081億8027万-1.26%36.731.67
09/13310313302309-1.28%40,50080億5001万-3.13%36.141.64
09/12324324313313-2.19%16,10081億5422万-2.49%36.611.66
09/11321322316320-0.62%13,40083億3658万-0.93%37.431.7
09/103243243193220%8,90083億8868万-0.92%37.661.71
09/073303303193220%36,30083億8868万-1.23%37.661.71