株価チャート

2019/01/21~2019/06/21

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
06/21965967948950-1.55%4,900121億4100万-3.46%71.130.88
06/209659669489650%2,700123億3270万-2.13%72.250.9
06/19968968959965+0.63%1,700123億3270万-2.23%72.250.9
06/189479599479590%4,500122億5602万-2.94%71.810.89
06/179599599599590%200122億5602万-3.13%71.810.89
06/14961962959959-0.31%3,700122億5602万-3.52%71.810.89
06/13967979960962-0.31%2,300122億9436万-3.7%72.030.89
06/12982982965965-0.21%3,600123億3270万-3.69%72.250.9
06/119679719679670%2,500123億5826万-4.07%72.40.9
06/10981983967967-1.02%3,200123億5826万-4.45%72.40.9
06/07990990976977-1.81%3,700124億8606万-3.93%73.150.91
06/06983995983995+1.22%1,400127億1610万-2.55%74.50.93
06/05997997956983-1.4%5,100125億6274万-4.1%73.60.91
06/04991997991997+1.22%800127億4166万-3.11%74.650.93
06/03999999980985-1.4%2,400125億8830万-4.65%73.750.92
05/319961,000992999+0.3%8,600127億6722万-3.66%74.80.93
05/30999999986996-0.1%2,500127億2888万-4.14%74.580.93
05/299909979759970%1,800127億4166万-4.41%74.650.93
05/28990997986997+0.5%1,800127億4166万-4.78%74.650.93
05/27998998980992-0.2%1,300126億7776万-5.52%74.280.92
05/241,0211,021958994-2.64%8,700127億332万-5.69%74.430.92
05/231,0011,0219901,021+2.1%9,200130億4838万-3.5%76.450.95
05/221,0201,0211,0001,000-1.96%1,500127億8000万-5.66%74.880.93
05/211,0301,0309981,0200%1,700130億3560万-4.14%76.370.95
05/201,0181,0201,0161,020+0.2%1,000130億3560万-4.32%76.370.95
05/171,0001,0181,0001,018+3.25%700130億1004万-4.68%76.220.95
05/169901,0009869860%2,400126億108万-7.94%73.830.92
05/159801,001958986-2.38%14,800126億108万-8.36%73.830.92
05/141,0461,0641,0001,010-5.08%7,800129億780万-6.48%75.620.94
05/131,0651,0651,0561,064-0.09%5,500135億9792万-1.85%79.670.99
05/101,0951,0951,0611,065+0.38%1,900136億1070万-1.75%79.740.99
05/091,0721,0811,0551,061-3.11%2,900135億5958万-2.21%79.440.99
05/081,0951,0951,0951,095+1.01%100139億9410万+0.55%81.991.02
05/071,1001,1001,0841,084-0.91%1,100138億5352万-0.55%81.171.01
04/261,0771,0941,0731,094+1.58%1,700139億8132万+0.18%81.911.02
04/251,0751,0891,0751,077+0.19%1,100137億6406万-1.55%80.641
04/241,0801,0801,0751,075-0.92%600137億3850万-1.92%80.491
04/231,0841,0941,0841,085-0.91%1,600138億6630万-1.18%81.241.01
04/191,0861,0951,0771,095+0.83%800139億9410万-0.45%81.991.02
04/181,0901,0921,0861,086+1.59%6,400138億7908万-1.54%81.311.01
04/171,0801,0911,0651,069-1.11%2,000136億6182万-3.35%80.040.99
04/161,0901,0901,0811,081-0.83%400138億1518万-2.61%80.941.01
04/151,0931,0941,0901,090-0.27%1,800139億3020万-2.15%81.611.01
04/121,0901,0951,0901,093+0.28%700139億6854万-2.24%81.841.02
04/111,0951,0961,0791,090+1.11%4,200139億3020万-2.77%81.611.01
04/101,0801,0801,0731,078-1.01%1,500137億7684万-4.18%80.721
04/091,0881,0891,0881,089+0.93%300139億1742万-3.54%81.541.01
04/081,0791,0871,0781,0790%1,000137億8962万-4.68%80.791
04/051,0801,0801,0701,079-0.09%1,000137億8962万-4.93%80.791
04/041,0871,0941,0741,080-0.64%7,400138億240万-5.18%80.871
04/031,0741,1021,0711,087-1.54%2,200138億9186万-4.73%81.391.01
04/021,0971,1051,0971,104+0.64%1,200141億912万-3.33%82.661.03
04/011,0951,1151,0951,097+0.18%4,600140億1966万-3.94%82.141.02
03/291,0971,0981,0901,095+1.48%400139億9410万-4.2%8.790.96
03/281,1001,1001,0571,079-1.19%2,300137億8962万-5.68%8.670.95
03/271,0401,0991,0401,092-4.21%8,900139億5576万-4.63%8.770.96
03/261,1461,1461,1331,140+0.71%3,300145億6920万-0.52%9.161
03/251,1341,1451,1321,132-0.7%2,500144億6696万-1.14%9.091
03/221,1301,1501,1301,140+0.88%3,800145億6920万-0.26%9.161
03/201,1241,1411,1201,130+0.18%2,500144億4140万-0.96%9.071
03/191,1321,1401,1211,128-0.35%1,500144億1584万-0.97%9.060.99
03/181,1401,1451,1301,132-1.22%6,100144億6696万-0.44%9.091
03/151,1601,1601,1461,146-0.35%1,200146億4588万+0.97%9.21.01
03/141,1641,1701,1501,150-1.96%2,100146億9700万+1.59%9.241.01
03/131,1631,1741,1631,173-0.34%1,700149億9094万+3.9%9.421.03
03/121,1781,1791,1771,177+0.86%3,500150億4206万+4.62%9.451.04
03/111,1791,1791,1581,167-1.27%800149億1426万+4.2%9.371.03
03/081,1711,1821,1561,1820%400151億596万+5.91%9.491.04
03/071,1781,1841,1561,182+0.34%3,100151億596万+6.29%9.491.04
03/061,1691,1891,1691,178-0.59%700150億5484万+6.32%9.461.04
03/051,2101,2101,1761,185+2.24%11,400151億4430万+7.34%9.521.04
03/041,1541,1741,1541,159-0.69%2,500148億1202万+5.46%9.311.02
03/011,1741,1741,1371,167+0.17%2,200149億1426万+6.48%9.371.03
02/281,1291,1651,1271,165+3.19%4,300148億8870万+6.68%9.361.03
02/271,1231,1291,1211,129+1.16%2,400144億2862万+3.77%9.070.99
02/261,1201,1201,1111,116+0.45%1,100142億6248万+2.76%8.960.98
02/251,1091,1181,1091,111-0.71%1,300141億9858万+2.49%8.920.98
02/221,1181,1201,0851,119+0.09%3,500143億82万+3.42%8.990.99
02/211,1101,1221,1091,118+0.72%900142億8804万+3.52%8.980.98
02/201,1101,1171,1101,1100%2,600141億8580万+3.06%8.910.98
02/191,1091,1101,1071,110+0.18%1,300141億8580万+3.26%8.910.98
02/181,0991,1101,0991,108+1.09%2,100141億6024万+3.36%8.90.98
02/151,0891,0961,0731,096+0.64%2,800140億688万+2.53%8.80.97
02/141,0821,0891,0821,089+0.65%2,000139億1742万+2.16%8.750.96
02/131,0801,0821,0741,082+0.28%500138億2796万+1.79%8.690.95
02/121,0661,0791,0661,079+0.28%1,900137億8962万+1.79%8.670.95
02/081,0731,0791,0731,076+0.28%800137億5128万+1.7%8.640.95
02/071,0791,0791,0641,0730%1,600137億1294万+1.71%8.620.95
02/061,0751,0751,0601,073+0.56%2,300137億1294万+2.29%8.620.95
02/051,0671,0671,0651,0670%800136億3626万+2.2%8.570.94
02/041,0671,0671,0621,0670%1,400136億3626万+2.5%8.570.94
02/011,0701,0701,0541,067-0.84%4,300136億3626万+2.69%8.570.94
01/301,0761,0761,0661,0760%1,700137億5128万+3.66%8.640.95
01/291,0701,0761,0691,076+0.37%1,000137億5128万+3.66%8.640.95
01/281,0771,0771,0721,072-0.19%1,900137億16万+3.28%8.610.94
01/251,0731,0741,0681,074+0.09%1,500137億2572万+3.47%8.630.95
01/241,0741,0741,0701,073+0.28%700137億1294万+3.37%8.620.95
01/231,0601,0751,0601,070+0.28%1,600136億7460万+2.98%8.590.94
01/221,0721,0751,0671,067-0.65%400136億3626万+2.6%8.570.94
01/211,0701,0751,0701,074+0.66%8,600137億2572万+3.07%8.630.95