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
02/281,4251,4481,4241,437+0.84%45,600594億6548万+2.42%10.240.83
02/271,4301,4571,4211,4250%74,100589億6890万+1.86%10.160.82
02/261,4311,4401,4201,425-0.84%35,900589億6890万+2.08%10.160.82
02/251,4301,4421,4281,437+0.7%21,300594億6548万+3.08%10.240.83
02/221,4311,4351,4181,427-0.83%21,700590億5166万+2.66%10.170.82
02/211,4481,4501,4351,439-0.35%22,000595億4824万+3.75%10.260.83
02/201,4341,4561,4331,444+0.91%36,200597億5515万+4.41%10.290.83
02/191,4331,4381,4241,431-0.14%36,000592億1719万+3.7%10.20.82
02/181,4251,4391,4151,433+1.63%32,600592億9995万+4.14%10.220.82
02/151,4061,4171,3961,410-0.49%77,600583億4817万+2.69%10.050.81
02/141,4181,4331,4171,417+0.14%36,300586億3784万+3.36%10.10.82
02/131,3981,4151,3901,415+1.8%45,400585億5508万+3.28%10.090.81
02/121,3701,3991,3701,390+1.91%52,200575億2054万+1.53%9.910.8
02/081,4111,4111,3581,364-3.74%67,100564億4461万-0.37%9.720.78
02/071,4051,4251,4051,417+0.85%44,900586億3784万+3.58%10.10.82
02/061,4351,4351,4001,405-2.02%66,800581億4126万+2.86%10.020.81
02/051,4601,4721,4301,434-1.1%85,800593億4133万+5.36%10.220.82
02/041,4241,4541,4241,450+2.98%91,500600億344万+7.09%10.340.83
02/011,3721,4211,3681,408+3%93,600582億6541万+4.22%10.040.81
01/311,3381,3741,3231,367+2.7%122,300565億6876万+1.26%9.750.79
01/301,3501,3661,3311,331-1.11%90,900550億7902万-1.55%9.490.77
01/291,3401,3511,3341,346+0.45%48,400556億9974万-0.66%9.60.77
01/281,3481,3641,3401,340-0.22%64,200554億5145万-1.4%9.550.77
01/251,3441,3621,3411,343-0.37%63,600555億7560万-1.47%9.570.77
01/241,3271,3711,3181,348+1.51%62,100557億8251万-1.46%9.610.78
01/231,3441,3451,3251,328-1.56%55,100549億5487万-3.14%9.470.76
01/221,3721,3841,3481,349-1.75%34,300558億2389万-1.68%9.620.78
01/211,3721,3901,3601,373+1.63%55,700568億1705万-0.15%9.790.79
01/181,3511,3611,3401,351+1.05%44,500559億665万-1.96%9.630.78
01/171,3461,3571,3331,337-0.67%30,900553億2731万-3.33%9.530.77
01/161,3681,3681,3441,346-1.25%57,200556億9974万-3.17%9.60.77
01/151,3071,3711,3021,363+1.94%75,500564億323万-2.29%9.720.78
01/111,3521,3601,3361,337-0.82%58,000553億2731万-4.64%9.530.77
01/101,3741,3741,3351,348-2.18%70,100557億8251万-4.4%9.610.78
01/091,3851,3931,3701,378+0.29%53,300570億2396万-2.89%9.820.79
01/081,3901,4031,3671,374-1.15%78,800568億5843万-3.58%9.80.79
01/071,4091,4171,3851,3900%76,100575億2054万-2.87%9.910.8
01/041,3311,4041,3261,390+2.81%114,800575億2054万-3.14%9.910.8
2018
12/281,3631,3631,3301,352-1.02%48,300559億4803万-6.05%9.640.78
12/271,3001,3671,3001,366+7.56%85,100565億2738万-5.4%9.740.79
12/261,2671,2881,2591,270+0.24%107,900525億5474万-12.29%9.050.73
12/251,3251,3371,2671,267-8.39%63,300524億3059万-13.04%9.030.73
12/211,3831,3911,3531,383-0.07%141,700572億3087万-5.66%9.860.8
12/201,4121,4121,3681,384-2.05%93,800572億7225万-5.85%9.870.8
12/191,4141,4151,3911,413+0.57%65,000584億7232万-4.14%10.070.81
12/181,4251,4471,3991,405-2.9%84,300581億4126万-4.87%10.020.81
12/171,4631,4641,4351,447+0.98%82,500598億7929万-2.43%10.320.83
12/141,4851,4961,4311,433-2.05%150,000592億9995万-3.63%10.220.82
12/131,4361,4681,4301,463+3.25%99,100605億4140万-1.75%10.430.84
12/121,3911,4181,3851,417+3.2%53,700586億3784万-4.9%10.10.82
12/111,3941,4031,3731,373-2.21%68,700568億1705万-8.04%9.790.79
12/101,4211,4361,4011,404-4.1%58,600580億9988万-6.21%10.010.81
12/071,4671,4751,4481,464-0.48%58,800605億8278万-2.47%10.440.84
12/061,4981,4981,4711,471-1.93%83,500608億7246万-2.13%10.490.85
12/051,4681,5071,4571,500+1.83%83,300620億7252万-0.2%10.690.86
12/041,5391,5391,4731,473-4.41%55,600609億5522万-1.8%10.50.85
12/031,5521,5601,5331,541-0.71%45,500637億6917万+2.73%10.990.89
11/301,5401,5541,5161,552-0.13%75,300642億2437万+3.74%11.060.89
11/291,5501,5591,5261,554+0.91%67,600643億714万+4.09%11.080.89
11/281,5231,5561,5201,540+1.78%91,000637億2779万+3.29%10.980.89
11/271,4941,5141,4931,513+1.61%63,900626億1049万+1.54%10.790.87
11/261,4961,5051,4811,489-0.47%46,900616億1733万-0.13%10.620.86
11/221,4601,4961,4581,496+1.77%48,400619億700万+0.34%10.670.86
11/211,4491,4751,4441,470-0.94%48,900608億3107万-1.34%10.480.85
11/201,4801,4841,4671,484-0.47%24,200614億1042万-0.34%10.580.85
11/191,4791,5011,4791,491+0.47%53,000617億9万+0.34%10.630.86
11/161,4821,4941,4691,484-0.27%41,400614億1042万+0.07%10.580.85
11/151,4711,4921,4711,488+0.13%29,300615億7594万+0.4%10.610.86
11/141,4851,4911,4741,486-0.07%64,200614億9318万+0.41%10.590.85
11/131,5171,5171,4791,487-4.92%75,500615億3456万+0.41%10.60.86
11/121,5291,5711,5221,564+1.56%83,300647億2095万+5.6%11.150.9
11/091,5341,5421,5111,540+3.43%84,500637億2779万+4.12%10.980.89
11/081,5011,5141,4841,489+1.22%48,900616億1733万+0.74%10.620.86
11/071,5001,5121,4651,471-1.93%56,900608億7246万-0.54%10.490.85
11/061,4991,5191,4881,500+1.08%64,200620億7252万+1.21%10.690.86
11/051,4681,4961,4681,484-1.2%72,300614億1042万0%10.580.85
11/021,5281,5281,4951,5020%102,000621億5529万+1.08%10.710.86
11/011,4761,5101,4761,502+1.14%80,400621億5529万+1.01%10.710.86
10/311,4531,4851,4391,485+4.36%162,700614億5180万-0.34%10.590.85
10/301,4251,4411,4061,423-2.2%168,600588億8613万-4.69%10.140.82
10/291,4601,4881,4531,455-0.48%106,400602億1035万-2.81%10.370.84
10/261,5261,5261,4441,462-0.27%125,500605億2万-2.47%10.420.84
10/251,4701,4831,4571,466-2.27%103,100606億6555万-2.33%10.450.84
10/241,5321,5461,4961,500-1.32%106,900620億7252万-0.07%10.690.86
10/231,5511,5511,5201,520-1.3%152,400629億16万+1.4%10.840.87
10/221,4931,5531,4831,540+3.49%193,800637億2779万+2.94%10.980.89
10/191,4591,4891,4541,488+1.5%129,700615億7594万-0.2%10.610.86
10/181,4501,4751,4401,466+2.02%119,500606億6555万-1.41%10.450.84
10/171,4381,4441,4171,437+0.91%137,800594億6548万-3.17%10.240.83
10/161,4181,4251,4041,424+0.21%64,900589億2752万-3.98%10.150.82
10/151,4301,4381,4081,421-1.66%87,500588億337万-4.18%10.130.82
10/121,4261,4541,4261,445-0.28%111,400597億9653万-2.63%10.30.83
10/111,4511,4711,4401,449-3.34%122,500599億6206万-2.36%10.330.83
10/101,5041,5131,4941,499+0.47%63,500620億3114万+1.15%10.690.86
10/091,5141,5141,4861,492-1.58%66,000617億4147万+0.81%10.640.86
10/051,5171,5271,5111,516-0.07%58,100627億3463万+2.57%10.810.87
10/041,5301,5301,5121,517-0.13%55,900627億7601万+2.78%10.810.87
10/031,5491,5491,5151,519-1.75%43,600628億5878万+3.12%10.830.87
10/021,5471,5571,5361,546+0.91%64,200639億7608万+5.1%11.020.89
10/011,5311,5491,5241,532-0.91%62,700633億9674万+4.36%10.920.88