株価チャート

2019/01/10～2019/06/28

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
06/282,5952,6292,5832,629-0.6%50034億9977万-8.24%4.770.84
06/272,6222,6452,6082,645-1.01%40035億2107万-7.94%4.80.85
06/262,7802,7802,5802,672-7.38%3,10035億5701万-7.25%4.850.86
06/252,9022,9392,8802,885-1.54%1,50038億4056万-0.1%5.230.92
06/242,9002,9302,8972,930+1.03%1,80039億47万+1.56%5.310.94
06/212,8802,9352,8802,900+0.21%1,40038億6053万+0.73%5.260.93
06/202,9462,9502,8122,894-2.06%5,40038億5255万+0.73%5.250.93
06/192,9592,9902,9552,955-0.1%3,20039億3375万+3.14%5.360.95
06/182,9322,9582,9322,958-0.03%90039億3774万+3.46%5.360.95
06/172,9352,9592,9302,959+1.47%70039億3907万+3.75%5.370.95
06/142,9082,9162,9082,916+0.59%50038億8183万+2.5%5.290.93
06/132,9302,9302,8992,899-0.72%1,30038億5920万+2.29%5.260.93
06/122,8972,9482,8972,920+0.9%1,30038億8716万+3.47%5.290.93
06/112,8942,8942,8942,894+0.07%10038億5255万+3.03%5.250.93
06/102,8522,9002,8522,892+0.14%1,50038億4988万+3.4%5.240.93
06/072,8752,8882,8752,888+0.42%30038億4456万+3.74%5.240.92
06/062,8782,9002,8762,876-0.14%50038億2858万+3.71%5.220.92
06/052,9042,9052,8802,880+0.88%60038億3391万+4.35%5.220.92
06/042,9302,9302,8552,855+1.06%1,90038億63万+4.01%5.180.91
06/032,8402,8592,8252,825-1.22%60037億6069万+3.33%5.120.9
05/312,8542,8802,8192,860-0.69%1,20038億728万+5.03%5.190.92
05/302,8882,9112,8752,880-0.28%1,60038億3391万+6.23%5.220.92
05/292,8882,8882,8612,888+0.98%1,10038億4456万+7%5.240.92
05/282,8702,8702,8602,8600%90038億728万+6.44%5.190.92
05/272,8312,8602,8302,860+0.53%1,40038億728万+6.84%5.190.92
05/242,8072,8472,8032,845+0.18%1,30037億8732万+6.71%5.160.91
05/232,8122,8402,8102,8400%60037億8066万+6.93%5.150.91
05/222,8482,8482,8402,840+0.71%1,20037億8066万+7.33%5.150.91
05/212,7982,8232,7982,820+1.81%2,50037億5404万+6.94%5.110.9
05/202,7162,8092,7162,770+0.69%40036億8747万+5.44%5.020.89
05/172,7502,8002,7502,751+1.85%1,40036億6218万+5.04%4.990.88
05/162,7522,7522,7012,701-3.33%1,00035億9562万+3.37%4.90.86
05/152,7402,7942,7402,794+0.14%90037億1942万+7.09%5.070.89
05/142,8082,8082,7552,790+0.18%1,10037億1410万+7.35%5.060.89
05/132,7112,8202,7002,785+5.89%11,90037億744万+7.57%5.050.89
05/102,6002,6312,6002,630+1.15%3,90035億110万+1.98%4.770.84
05/092,6002,6002,5902,6000%90034億6117万+0.97%4.710.83
05/082,6002,6002,6002,600+0.39%40034億6117万+1.13%4.710.83
05/072,5632,6302,5632,590+0.78%1,00034億4785万+0.94%4.70.83
04/262,5602,5992,5602,570-1.53%2,20034億2123万+0.31%4.660.82
04/252,5882,6102,5872,610+2.35%1,40034億7448万+1.95%4.730.84
04/242,5402,6002,5402,550+1.55%2,50033億9461万-0.27%4.620.82
04/232,5612,5812,5112,511-2.3%1,30033億4269万-1.68%4.550.8
04/192,5352,5702,5352,570+0.43%20034億2123万+0.59%4.660.82
04/182,5592,5992,5592,559-0.47%70034億659万+0.27%4.640.82
04/172,5442,5802,5422,571+0.39%70034億2256万+0.82%4.660.82
04/162,5902,5992,5612,561-1.65%1,20034億925万+0.51%4.640.82
04/152,6042,6042,6042,604+0.15%30034億6649万+2.24%4.720.83
04/122,6002,6002,5502,600+0.04%90034億6117万+2.24%4.710.83
04/112,5892,5992,5892,599+0.39%30034億5984万+2.4%4.710.83
04/102,6052,6052,5442,589-0.23%1,20034億4652万+2.17%4.690.83
04/092,5942,5952,5942,595-0.04%50034億5451万+2.57%4.710.83
04/082,5522,5962,5502,596+0.62%1,80034億5584万+2.81%4.710.83
04/052,5792,5802,5502,5800%40034億3454万+2.34%4.680.83
04/042,5932,5952,5802,580-0.77%30034億3454万+2.46%4.680.83
04/032,6252,6252,5102,600+0.78%1,10034億6117万+3.42%4.710.83
04/022,5592,5802,5592,580+1.18%1,10034億3454万+2.75%4.680.83
04/012,5482,5502,5482,550+0.31%80033億9461万+1.67%4.620.82
03/292,5402,5422,5402,542+0.08%80033億8396万+1.44%4.610.81
03/282,5352,5482,5342,540+0.4%70033億8129万+1.6%4.610.81
03/272,5002,5302,5002,530+1.2%20033億6798万+1.4%4.590.81
03/262,4772,5002,4772,500+1.17%60033億2805万+0.36%4.530.8
03/252,5002,5002,4712,471-1.16%30032億8944万-0.56%4.480.79
03/222,5002,5002,5002,500-0.95%10033億2805万+0.93%4.530.8
03/202,5242,5242,5242,524+0.12%10033億5999万+2.27%4.580.81
03/192,4892,5302,4802,521+1.29%50033億5600万+2.52%4.570.81
03/182,5042,5402,4892,489-1.11%1,90033億1340万+1.51%4.510.8
03/152,5192,5192,5172,517+0.6%20033億5068万+2.99%4.560.81
03/142,5022,5022,5022,502+0.04%20033億3071万+2.67%4.540.8
03/132,5242,5242,5012,501-1.54%50033億2938万+2.88%4.540.8
03/122,5392,5402,5392,540+0.79%30033億8129万+4.79%4.610.81
03/112,5492,5492,5002,520+0.8%1,10033億5467万+4.35%4.570.81
03/082,5352,5352,4652,500+0.6%1,40033億2805万+3.82%4.530.8
03/072,5272,5282,4802,485-0.4%90033億808万+3.5%4.510.8
03/062,4512,4952,4502,495+0.36%1,20033億2139万+4.18%4.520.8
03/052,4802,4862,4802,486+0.24%30033億941万+4.1%4.510.8
03/042,5272,5272,4802,480-0.76%30033億142万+4.11%4.50.79
03/012,5002,5002,4682,4990%1,10033億2671万+5.04%4.530.8
02/222,4812,4992,4102,499+0.73%1,70033億2671万+5.31%4.530.8
02/212,5012,5012,4812,481-1.74%50033億275万+4.9%4.50.79
02/202,5482,5482,4812,525+0.96%80033億6133万+6.95%4.580.81
02/192,4542,5492,4542,501+0.08%90033億2938万+6.52%4.540.8
02/182,4002,4992,4002,499+4.17%1,00033億2671万+6.98%4.530.8
02/142,3992,3992,3992,3990%10031億9359万+3.27%4.350.77
02/132,3992,3992,3992,399-2.04%20031億9359万+3.49%4.350.77
02/122,4492,4492,4492,449+4.21%30032億6015万+5.74%4.440.78
02/082,3182,3502,3182,350+3.62%50031億2836万+1.69%4.260.75
02/072,2682,2682,2682,2680%10030億1920万-1.99%4.110.73
02/062,3002,3002,2682,268-1.39%30030億1920万-2.24%4.110.73
02/052,3442,3442,3002,300-2.04%20030億6180万-1.12%4.170.74
01/292,3002,3482,3002,348+2.04%20031億2570万+0.77%4.260.75
01/282,3012,3012,3012,301-1.67%10030億6313万-1.29%4.170.74
01/252,3402,3402,3402,340+0.04%40031億1505万+0.21%4.240.75
01/242,3392,3392,3392,339+0.78%10031億1372万+0.17%4.240.75
01/232,3212,3212,3212,321-0.04%10030億8976万-0.6%4.210.74
01/222,3802,3802,3222,322-0.73%1,00030億9109万-0.64%4.210.74
01/212,3412,3412,3382,3390%40031億1372万0%4.240.75
01/172,3392,3392,3392,339+0.86%10031億1372万0%4.240.75
01/152,2902,3212,2902,319-0.9%70030億8709万-0.77%4.210.74
01/102,3902,3902,3402,340+0.47%2,20031億1505万+0.13%4.240.75