株価チャート

2019/01/30~2019/06/28

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
06/282,4402,4732,4402,458+0.74%2,800138億781万-2.81%7.641
06/272,4782,4802,4362,440-0.49%4,800137億670万-3.56%7.580.99
06/262,4992,4992,4482,452-3.65%6,700137億7411万-3.16%7.621
06/252,5602,5602,5302,545-0.82%7,900142億9653万+0.43%7.911.03
06/242,5742,5742,5322,566-0.31%4,300144億1450万+1.42%7.971.04
06/212,5182,5742,5112,574+4.21%5,200144億5944万+1.9%81.05
06/202,4712,5212,4702,470-0.96%3,000138億7522万-1.98%7.681
06/192,4662,4942,4652,494+0.08%1,000140億1004万-0.95%7.751.01
06/182,4722,4922,4512,492+0.08%1,800139億9881万-0.99%7.741.01
06/172,4952,5042,4682,490-1.07%2,300139億8757万-1.03%7.741.01
06/142,5012,5232,4822,517-0.16%3,600141億3924万+0.12%7.821.02
06/132,5302,5302,5212,521-1.14%1,700141億6171万+0.32%7.831.02
06/122,5442,5622,5202,550+1.84%2,600143億2462万+1.51%7.921.04
06/112,5492,5492,5042,504-0.83%2,200140億6622万-0.2%7.781.02
06/102,5502,5552,5252,525-1.17%2,200141億8418万+0.72%7.851.03
06/072,5492,5552,5382,555+0.35%500143億5271万+2.04%7.941.04
06/062,5592,5592,5462,546+1.03%300143億215万+1.88%7.911.04
06/052,5802,5802,5202,520-1.95%2,800141億5610万+1%7.831.02
06/042,5422,5922,5252,570+1.14%900144億3697万+3.21%7.991.04
06/032,5132,6112,5062,541-0.86%2,800142億7406万+2.25%7.91.03
05/312,5762,5992,5522,563-1.61%1,800143億9765万+3.31%7.971.04
05/302,6052,6052,5902,6050%500146億3358万+5.34%8.11.06
05/292,5942,6382,5942,605-1.29%1,800146億3358万+5.81%8.11.06
05/282,5032,6692,5032,639+5.94%5,500148億2458万+7.63%8.21.07
05/272,4692,5652,4692,491+0.89%1,900139億9319万+2.17%7.741.01
05/242,4652,4942,4652,469-1.04%1,300138億6960万+1.56%7.671
05/232,5002,5002,4702,495-0.12%1,900140億1566万+2.89%7.751.01
05/222,5002,5002,4712,498+1.67%1,500140億3251万+3.35%7.761.02
05/212,4482,4992,4482,457+0.29%1,800138億219万+1.95%7.641
05/202,4292,4502,4272,450+1.03%3,000137億6287万+1.87%7.611
05/172,4402,4402,4252,425-0.49%2,300136億2243万+1.04%7.540.99
05/162,4592,4592,4372,437-0.93%1,200136億8984万+1.71%7.570.99
05/152,4602,4602,4602,4600%300138億1905万+2.89%7.651
05/142,4122,4602,3952,460+0.45%4,400138億1905万+3.19%7.651
05/132,4652,4802,4162,449-1.25%2,500137億5725万+3.03%7.611
05/102,5132,5132,4612,480-1.12%1,400139億3140万+4.6%7.711.01
05/092,5192,5192,4902,508+1.58%400140億8869万+6.09%7.791.02
05/082,4782,6002,4582,469+0.33%6,900138億6960万+4.8%7.671
05/072,4512,4702,4002,461+0.74%5,100138億2466万+4.77%7.651
04/262,4112,4482,3742,443+0.49%3,100137億2355万+4.4%7.590.99
04/252,4382,4742,4222,431-0.29%3,100136億5614万+4.25%7.550.99
04/242,4132,4752,4132,438+0.95%2,500136億9546万+4.86%7.580.99
04/232,4332,4332,4112,415-1.31%1,500135億6626万+4.14%7.510.98
04/222,4852,4852,4352,447+0.41%3,700137億4602万+5.75%7.60.99
04/192,3802,4602,3802,437+3.26%7,900136億8984万+5.54%7.570.99
04/182,3442,3672,3442,360+1.24%5,600132億5730万+2.43%7.330.96
04/172,3172,3452,3172,331-0.38%1,600130億9439万+1.22%7.240.95
04/162,3022,3402,3022,340+1.69%2,600131億4495万+1.65%7.270.95
04/152,3152,3162,3012,301-0.26%2,800129億2586万0%7.150.94
04/122,3382,3382,2982,307-1.33%900129億5957万+0.26%7.170.94
04/112,2952,3382,2952,338+1.87%2,500131億3371万+1.48%7.270.95
04/102,3102,3132,2952,295-0.61%2,000128億9216万-0.48%7.130.93
04/092,3062,3092,3062,309-0.56%300129億7080万0%7.180.94
04/082,3502,3502,3222,322-0.47%2,300130億4383万+0.39%7.220.94
04/052,3202,3492,3192,333+0.56%4,000131億562万+0.91%7.250.95
04/042,3182,3302,3182,320-0.09%1,600130億3260万+0.43%7.210.94
04/032,2902,3222,2852,322+1.4%2,900130億4383万+0.52%7.220.94
04/022,3182,3282,2862,290+0.22%2,000128億6407万-0.82%7.120.93
04/012,3002,3292,2852,285-0.57%1,700128億3598万-0.91%7.10.93
03/292,3172,3292,2902,298-0.09%600129億901万-0.26%7.140.93
03/282,2992,3002,2732,300+0.04%1,400129億2025万0%7.150.94
03/272,3502,3502,2322,299+0.22%3,500129億1463万+0.09%7.140.93
03/262,2692,2952,2692,294+2.09%2,200128億8654万+0.04%7.130.93
03/252,2492,2492,2432,247-0.04%700126億2252万-1.88%6.980.91
03/222,2552,2662,2312,248-0.31%4,600126億2814万-1.79%6.990.91
03/202,2552,2562,2552,255-1.53%2,300126億6746万-1.44%7.010.92
03/192,2812,3002,2802,290-0.17%1,600128億6407万+0.26%7.120.93
03/182,3172,3172,2942,294-0.99%1,200128億8654万+0.53%7.130.93
03/152,3162,3172,3102,317+0.04%900130億1574万+1.71%7.20.94
03/142,3212,3212,3162,316-0.04%900130億1013万+1.8%7.20.94
03/132,3402,3402,3162,317-0.22%1,200130億1574万+2.07%7.20.94
03/122,3112,3442,3112,322+0.69%1,400130億4383万+2.52%7.220.94
03/112,3572,3702,3062,306-0.3%2,200129億5395万+2.08%7.170.94
03/082,3342,3622,3122,313-2.86%1,700129億9327万+2.53%7.190.94
03/072,3632,4122,3372,381+0.63%900133億7526万+5.78%7.40.97
03/062,3902,3902,3662,366-1%1,800132億9100万+5.34%7.350.96
03/052,3982,4002,3192,3900%6,500134億2582万+6.6%7.430.97
03/042,2962,4002,2962,390+4.09%4,900134億2582万+6.79%7.430.97
03/012,3192,3352,2952,296-0.17%1,600128億9778万+2.36%7.140.93
02/282,3102,3302,2862,300-0.39%5,900129億2025万+2.18%7.150.94
02/272,3002,3302,2812,309+0.39%3,100129億7080万+2.21%7.180.94
02/262,2492,3032,2472,300+3.37%3,500129億2025万+1.46%7.150.94
02/252,2452,2452,2202,225+0.41%3,600124億9893万-2.2%6.910.9
02/222,2152,2332,2152,216-0.14%1,500124億4838万-3.06%6.890.9
02/212,2202,2342,2142,219+0.27%2,500124億6523万-3.44%6.90.9
02/202,2262,2332,2112,213+0.23%4,300124億3152万-4.07%6.880.9
02/192,2202,2272,2002,208-0.54%2,900124億344万-4.7%6.860.9
02/182,2312,2342,2152,220+0.73%2,700124億7085万-4.56%6.90.9
02/152,2052,2212,2032,204-1.17%2,100123億8097万-5.45%6.850.9
02/142,2152,2392,2112,230+3%3,600125億2702万-4.66%6.930.91
02/132,2302,2302,1652,165-3.26%5,700121億6188万-7.72%6.730.88
02/122,1992,2382,1902,238+1.96%3,800125億7196万-5.01%6.960.91
02/082,2032,2152,1612,195-1.66%4,500123億3041万-7.07%6.820.89
02/072,2272,3052,2172,232+1.22%9,800125億3826万-5.7%6.940.91
02/062,2192,2192,2002,205+0.87%2,500123億8658万-6.96%6.850.9
02/052,1852,1872,1802,186+0.6%1,500122億7985万-7.8%6.790.89
02/042,2092,2092,1722,173-2.42%6,600122億682万-8.27%6.750.88
02/012,2002,2272,1782,227+1.37%4,000125億1017万-6.35%6.920.91
01/312,2352,2492,1782,197-2.09%12,800123億4164万-8.08%6.830.89
01/302,2542,2562,2182,244-0.97%6,200126億567万-6.73%6.970.91