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
02/28558564557560+0.72%10,10046億6545万-6.2%-0.43
02/27556570554556+0.36%14,70046億3212万-7.18%-0.42
02/26554565543554-6.1%64,00046億1546万-7.82%-0.42
02/25591599583590-2.16%130,60049億1538万-1.99%-0.45
02/22600604600603+0.33%18,10050億2369万+0.33%-0.46
02/21602605600601-0.17%10,80050億702万+0.17%-0.46
02/20603605600602-0.17%10,70050億1536万+0.5%-0.46
02/19602605601603+0.17%12,90050億2369万+0.84%-0.46
02/18604606602602-0.17%6,50050億1536万+1.01%-0.46
02/15601603600603+0.17%4,50050億2369万+1.34%-0.46
02/14600605600602+0.33%3,30050億1536万+1.52%-0.46
02/13603603598600-0.5%4,30049億9869万+1.52%-0.46
02/12600605599603+0.5%4,50050億2369万+2.38%-0.46
02/08602602597600-0.33%7,00049億9869万+2.21%-0.46
02/07603606600602-0.17%4,50050億1536万+2.91%-0.46
02/06601605600603+0.84%2,40050億2369万+3.61%-0.46
02/05595598595598+0.34%6,70049億8203万+3.46%-0.46
02/045996005965960%4,30049億6537万+4.01%-0.45
02/01601603595596-1.49%9,70049億6537万+4.38%-0.45
01/31606607604605-0.17%2,70050億4035万+6.14%-0.46
01/30610611606606-0.49%3,70050億4868万+6.32%-0.46
01/29604610604609-0.16%3,00050億7367万+7.03%-0.46
01/28610611605610+0.49%3,50050億8201万+7.21%-0.47
01/25604610601607+0.5%3,60050億5701万+6.68%-0.46
01/24609610604604-0.98%1,70050億3202万+5.96%-0.46
01/23607610601610+0.49%1,60050億8201万+7.02%-0.47
01/22590608590607+3.41%3,40050億5701万+6.3%-0.46
01/21583587580587+1.56%2,70048億9039万+2.62%-0.45
01/18577580573578+0.7%3,30048億1541万+0.7%-0.44
01/17573576571574+0.53%4,80047億8208万-0.35%-0.44
01/16572575570571-0.17%1,70047億5709万-1.21%-0.44
01/15569572563572+1.06%3,40047億6542万-1.38%-0.44
01/11563567555566-0.18%7,70047億1543万-2.92%-0.43
01/10564567557567+0.53%7,40047億2376万-3.08%-0.43
01/09545564545564+2.17%3,70046億9877万-4.08%-0.43
01/08546555545552+0.36%3,00045億9880万-6.6%-0.42
01/07551559546550+0.92%4,80045億8214万-7.41%-0.42
01/04512545502545+0.55%11,00045億4048万-8.71%-0.42
2018
12/28536542534542+1.69%3,40045億1549万-9.82%-0.41
12/27508538505533+5.96%13,30044億4051万-11.9%-0.41
12/26488503483503+4.79%9,50041億9057万-17.41%-0.38
12/25461480455480-9.94%38,20039億9895万-21.95%-0.37
12/21576576524533-8.26%10,10044億4051万-14.17%-0.41
12/20590590581581-1.69%3,60048億4040万-7.19%-0.44
12/19591595590591-0.84%4,80049億2371万-5.89%-0.45
12/18599599591596-0.83%4,70049億6537万-5.4%-0.45
12/17616616601601-2.75%3,30050億702万-4.91%-0.46
12/14619626618618-0.16%1,20051億4865万-2.52%-0.47
12/13623624618619-0.32%3,20051億5699万-2.52%-0.47
12/126306326216210%2,50051億7365万-2.36%-0.47
12/11626629621621-0.8%2,00051億7365万-2.51%-0.47
12/10625632625626-1.42%11,30052億1530万-2.03%-0.48
12/07631635631635+1.28%3,70052億9028万-0.63%-0.48
12/06632632627627-0.48%2,80052億2363万-1.88%-0.48
12/056286336276300%2,60052億4863万-1.41%-0.48
12/04638638630630-0.63%2,60052億4863万-1.41%-0.48
12/03633635630634+0.16%5,90052億8195万-0.78%-0.48
11/30634634633633-0.16%1,60052億7362万-0.94%-0.48
11/29633634630634+0.16%1,50052億8195万-0.78%-0.48
11/28630633628633-0.16%2,10052億7362万-1.09%-0.48
11/27630634630634+0.63%3,10052億8195万-1.09%-0.48
11/26639639630630-1.41%2,50052億4863万-1.72%-0.48
11/22636640633639+0.47%1,10053億2361万-0.31%-0.49
11/21638640636636-0.63%2,00052億9862万-0.78%-0.49
11/20648648630640-0.31%2,80053億3194万0%-0.49
11/19647647642642-0.77%2,50053億4860万+0.47%-0.49
11/16643647643647+0.62%80053億9026万+1.25%-0.49
11/15644644640643+0.47%2,50053億5693万+0.78%-0.49
11/14645646640640-0.78%1,20053億3194万+0.31%-0.49
11/13640645631645+0.47%5,40053億7360万+0.94%-0.49
11/12653653640642-1.23%3,70053億4860万+0.47%-0.49
11/096516516476500%5,30054億1525万+1.72%-0.5
11/08652652646650+1.25%3,00054億1525万+1.72%-0.5
11/07652652638642-1.23%1,80053億4860万+0.47%-0.49
11/06650650637650-0.15%2,40054億1525万+1.72%-0.5
11/05654654651651+1.09%3,80054億2358万+2.04%-0.5
11/02643644632644+1.42%1,50053億6526万+0.94%-0.49
11/01632635630635+0.47%1,60052億9028万-0.31%-0.48
10/31633633627632+1.44%60052億6529万-0.63%-0.48
10/30634634623623-1.27%2,70051億9031万-1.74%-0.48
10/29641642630631-0.79%4,20052億5696万-0.47%-0.48
10/26641648635636-0.16%2,00052億9862万+0.63%-0.49
10/25646646635637-2.15%3,40053億695万+0.95%-0.49
10/24664665650651-0.76%2,60054億2358万+3.5%-0.5
10/23649656642656+1.71%2,60054億6524万+4.63%-0.5
10/22635645632645+2.38%3,40053億7360万+3.2%-0.49
10/19628632628630+0.32%1,60052億4863万+0.96%-0.48
10/18624628621628+1.29%1,50052億3197万+0.8%-0.48
10/17621627619620+0.49%1,20051億6532万-0.48%-0.47
10/16617623614617-0.96%2,20051億4032万-0.8%-0.47
10/15627627616623-2.2%6,50051億9031万0%-0.48
10/12641645637637-1.24%4,30053億695万+2.08%-0.49
10/116416456406450%2,60053億7360万+3.37%-0.49
10/10646650645645-0.77%4,20053億7360万+3.37%-0.49
10/09650651645650+0.46%3,40054億1525万+4.17%-0.5
10/05643647642647+0.62%1,50053億9026万+3.52%-0.49
10/04642644640643-0.31%1,60053億5693万+2.88%-0.49
10/03645647645645-0.46%80053億7360万+3.04%-0.49
10/02649649643648+1.25%2,80053億9859万+3.51%-0.49
10/01643645639640+0.47%6,90053億3194万+2.24%-0.49