株価チャート

2018/09/13～2019/02/14

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
02/14238241226232-4.13%203,90027億5074万-4.13%-5.47
02/13226242221242+3.86%284,60028億6931万+1.26%-5.7
02/12227235220233+4.02%119,30027億6260万-0.43%-5.49
02/08231232220224-5.08%216,40026億5589万-2.61%-5.28
02/07247248234236-4.84%224,00027億9817万+4.42%-5.56
02/06244254241248+0.81%257,50029億4045万+11.21%-5.84
02/05245248236246-0.4%311,60029億1674万+12.84%-5.8
02/04244255241247+2.92%380,40029億2859万+15.42%-5.82
02/01249250235240+1.69%447,10028億4560万+14.83%-5.66
01/31242266232236+0.43%1,704,20027億9817万+14.56%-5.56
01/30262264235235-11.32%749,90027億8631万+16.34%-5.54
01/29276278253265-3.64%971,00031億4201万+33.17%-6.25
01/28321349274275-20.29%2,729,30032億6058万+41.03%-6.48
01/25335375320345+16.95%6,126,50040億9055万+80.63%-8.13
01/24217295217295+37.21%7,181,90034億9771万+60.33%-6.95
01/23236239215215-8.9%586,90025億4918万+19.44%-5.07
01/22225248223236+5.36%880,80027億9817万+32.58%-5.56
01/21233250218224-3.45%1,274,30026億5589万+27.27%-5.28
01/18259268232232-13.75%994,20027億5074万+33.33%-5.47
01/17290299252269+4.26%1,940,70031億8944万+56.4%-6.34
01/16235295233258+18.89%3,957,10030億5902万+52.66%-6.08
01/15225256217217-9.58%3,962,60025億7289万+30.72%-5.11
01/11198240186240+24.35%4,783,10028億4560万+45.45%-5.66
01/10201227186193+9.04%6,829,20022億8833万+19.14%-4.55
01/09140186140177+29.2%6,395,80020億9863万+9.26%-4.17
01/08135138134137+1.48%21,10016億2436万-15.95%-3.23
01/07130135130135+5.47%18,00016億65万-18.18%-3.18
01/04125129122128-0.78%25,60015億1765万-23.35%-3.02
2018
12/28138140121129-8.51%88,00015億2951万-23.67%-3.04
12/27143149139141+2.17%70,80016億7179万-18.02%-3.32
12/26148148137138-3.5%189,30016億3622万-20.23%-3.25
12/25135164135143+6.72%1,577,30016億9550万-18.29%-3.37
12/21143143129134-6.94%83,80015億8879万-24.29%-3.16
12/20148148144144-4%32,90017億736万-20%-3.39
12/19156158149150-3.85%38,10017億7850万-18.03%-3.54
12/18162165152156-3.7%62,40018億4964万-15.68%-3.68
12/17172173162162-5.81%50,60019億2078万-13.83%-3.82
12/14178179172172-3.91%30,70020億3934万-9.47%-4.05
12/131801801781790%21,40021億2234万-6.77%-4.22
12/12180181179179-1.1%21,40021億2234万-7.73%-4.22
12/111831831801810%21,40021億4605万-7.65%-4.27
12/10184184180181-1.09%42,30021億4605万-8.12%-4.27
12/07180183180183+1.1%22,10021億6977万-8.04%-4.31
12/06183183180181-1.09%18,10021億4605万-9.95%-4.27
12/05183184182183-0.54%19,60021億6977万-9.85%-4.31
12/04185185183184-0.54%31,10021億8162万-11.11%-4.34
12/03183187183185+1.09%27,30021億9348万-11.9%-4.36
11/30186187182183-2.14%39,30021億6977万-14.49%-4.31
11/29190190184187-0.53%33,90022億1719万-13.82%-4.41
11/28190192187188-2.59%16,20022億2905万-14.93%-4.43
11/271931931901930%13,10022億8833万-13.84%-4.55
11/26185194182193+4.32%54,20022億8833万-15.35%-4.55
11/221851851821850%16,60021億9348万-20.26%-4.36
11/21182185179185+0.54%38,00021億9348万-21.61%-4.36
11/20185185180184-0.54%46,30021億8162万-23.33%-4.34
11/19191191185185-5.61%53,90021億9348万-24.18%-4.36
11/161972011911960%38,10023億2390万-20.97%-4.62
11/15211211194196-7.98%66,80023億2390万-21.91%-4.62
11/14219219208213-2.29%42,00025億2547万-16.47%-5.02
11/13218220217218-0.91%17,90025億8475万-15.5%-5.14
11/12225225218220-3.08%34,60026億846万-15.38%-5.19
11/09222227220227+2.25%34,20026億9146万-13.69%-5.35
11/08221224220222+0.91%15,70026億3218万-16.23%-5.23
11/07220223219220+0.92%17,20026億846万-17.91%-5.19
11/06223223218218-1.36%31,80025億8475万-19.56%-5.14
11/05224225220221-1.34%18,30026億2032万-19.34%-5.21
11/02224228217224+0.9%30,30026億5589万-19.42%-5.28
11/01240242218222-7.5%91,20026億3218万-21.28%-5.23
10/31251264231240-14.29%138,30028億4560万-16.08%-5.66
10/30272280268280+2.94%17,00033億1986万-2.78%-6.6
10/29269283269272+2.26%24,00032億2501万-5.88%-6.41
10/26270274266266-0.75%9,90031億5387万-8.28%-6.27
10/25273275268268-4.63%28,70031億7758万-7.9%-6.32
10/24282286278281-0.71%13,50033億3172万-3.1%-6.62
10/23288288283283-1.39%6,20033億5543万-2.41%-6.67
10/22286287283287+1.41%4,90034億286万-0.69%-6.76
10/19288288282283-2.08%3,00033億5543万-1.74%-6.67
10/18288289285289+1.4%12,30034億2657万+0.35%-6.81
10/17284289283285+1.42%9,20033億7915万-0.7%-6.72
10/16282287281281-0.35%6,60033億3172万-1.75%-6.62
10/15288288282282-2.08%7,90033億4358万-1.4%-6.65
10/12272288272288+3.97%20,20034億1472万+1.05%-6.79
10/11280282270277-4.48%42,10032億8429万-2.46%-6.53
10/10289290282290+2.47%33,20034億3843万+2.11%-6.83
10/09283283281283+0.35%13,30033億5543万0%-6.67
10/05288289282282-3.42%19,70033億4358万-0.35%-6.65
10/04290294286292-0.68%31,60034億6214万+3.18%-6.88
10/03291295283294+0.68%46,60034億8586万+4.26%-6.93
10/02298298292292-2.01%48,30034億6214万+3.91%-6.88
10/01305305296298-4.79%49,10035億3328万+6.05%-7.02
09/28321323304313-3.4%53,10037億1113万+11.79%-7.38
09/27315330312324+2.21%67,80038億4156万+16.55%-7.64
09/26301317301317+5.32%55,70037億5856万+14.86%-7.47
09/25299318296301+0.33%111,40035億6885万+9.85%-7.09
09/21292300289300+3.81%59,10035億5700万+9.89%-7.07
09/20288305286289+1.05%75,40034億2657万+6.25%-6.81
09/19266290266286+7.92%115,60033億9100万+5.15%-6.74
09/182642672642650%16,70031億4201万-2.21%-6.25
09/14262266262265+0.38%15,80031億4201万-2.21%-6.25
09/13269271264264-2.22%5,00031億3016万-2.94%-6.22