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
06/282,3762,3902,3572,370-0.34%17,600377億2931万-1.29%10.840.58
06/272,3682,3872,3492,378+0.21%24,400378億5667万-1.04%10.870.58
06/262,3252,3762,3192,373-1.33%51,300377億7707万-1.29%10.850.58
06/252,4182,4442,4022,405-0.99%80,100382億8650万-0.04%110.59
06/242,3992,4322,3832,429+2.4%45,000386億6857万+0.91%11.110.59
06/212,4352,4412,3552,372-2.27%70,800377億6115万-1.41%10.840.58
06/202,4182,4382,4102,427+0.33%19,500386億3673万+0.83%11.10.59
06/192,4062,4252,3972,419+1.51%24,900385億937万+0.71%11.060.59
06/182,3682,3872,3592,383+0.34%47,400379億3627万-0.63%10.890.58
06/172,3992,4182,3742,375-1.21%26,800378億891万-0.84%10.860.58
06/142,3792,4082,3712,404+0.8%42,300382億7058万+0.46%10.990.59
06/132,4032,4032,3672,385-1.57%43,500379億6811万-0.21%10.90.58
06/122,4382,4382,4152,423-1.22%29,000385億7305万+1.42%11.080.59
06/112,4542,4602,4432,453-0.04%23,800390億5064万+2.64%11.210.6
06/102,4412,4652,4412,454+0.86%23,000390億6656万+2.55%11.220.6
06/072,4352,4522,4022,433+0.58%41,700387億3225万+1.54%11.120.6
06/062,4002,4352,4002,419+0.5%34,300385億937万+0.75%11.060.59
06/052,3822,4152,3772,407+2.51%35,900383億1834万0%110.59
06/042,3502,3632,3302,348-0.63%30,600373億7908万-2.69%10.730.57
06/032,3962,4052,3582,363-1.75%34,500376億1788万-2.32%10.80.58
05/312,4062,4212,3852,405-0.7%30,400382億8650万-0.87%110.59
05/302,4072,4252,3902,422+0.62%28,100385億5713万-0.29%11.070.59
05/292,3752,4202,3672,407-0.08%54,400383億1834万-1.11%110.59
05/282,3812,4092,3342,409+1.56%63,700383億5018万-1.23%11.010.59
05/272,4102,4152,3672,372-1.7%26,900377億6115万-2.99%10.840.58
05/242,4022,4182,3732,413+0.46%27,000384億1385万-1.47%11.030.59
05/232,4052,4052,3722,402-0.74%24,400382億3874万-2%10.980.59
05/222,4282,4402,4202,420-0.21%20,000385億2529万-1.35%11.060.59
05/212,4002,4292,3882,425+0.54%32,900386億489万-1.22%11.090.59
05/202,4152,4222,3832,412+0.54%20,500383億9794万-1.79%11.030.59
05/172,3292,3992,3162,399+3.94%36,100381億9098万-2.44%10.970.59
05/162,3002,3162,2542,308+0.39%56,100367億4230万-6.26%10.550.56
05/152,2642,3002,2392,299-0.35%51,200365億9903万-6.81%10.510.56
05/142,2642,3112,2372,307-0.94%32,500367億2638万-6.67%10.550.56
05/132,3412,3442,3022,329-0.43%35,800370億7661万-5.94%10.650.57
05/102,3442,3732,3342,339-0.81%46,100372億3581万-5.57%10.690.57
05/092,4222,4252,3352,358-3.95%62,300375億3828万-4.8%10.780.58
05/082,4972,4972,4352,455-2.19%35,800390億8248万-0.93%11.220.6
05/072,5502,5502,5012,510-1.41%39,900399億5805万+1.41%11.480.61
04/262,5582,5582,5212,546-0.24%19,200405億3115万+3.24%11.640.62
04/252,5492,5732,5272,552-0.27%17,700406億2667万+3.74%11.670.62
04/242,5792,5982,5542,559+0.08%34,300407億3811万+4.28%11.70.63
04/232,5102,5662,5102,557+1.79%20,600407億627万+4.5%11.690.63
04/222,5392,5492,5092,512-0.95%28,400399億8989万+2.87%11.480.61
04/192,4962,5462,4872,536+1.97%17,700403億7196万+4.11%11.590.62
04/182,5582,5582,4772,487-2.13%20,400395億9190万+2.47%11.370.61
04/172,5302,5732,5192,541+0.51%23,600404億5156万+4.91%11.620.62
04/162,5722,5722,5252,528-1.33%15,900402億4460万+4.77%11.560.62
04/152,5112,5742,5102,562+3.39%35,200407億8587万+6.62%11.710.63
04/122,4702,4902,4632,478+1.02%27,000394億4863万+3.51%11.330.61
04/112,4502,4622,4232,453+0.12%13,900390億5064万+2.64%11.210.6
04/102,4472,4682,4432,450-0.65%13,800390億288万+2.73%11.20.6
04/092,4702,4702,4282,466+0.16%14,000392億5759万+3.61%11.270.6
04/082,4872,4922,4562,462-1.01%12,500391億9391万+3.58%11.260.6
04/052,4702,4902,4502,487+0.93%21,000395億9190万+4.76%11.370.61
04/042,4452,4892,4432,464+0.74%26,000392億2575万+3.88%11.270.6
04/032,4102,4462,3962,446+1.07%18,200389億3920万+3.08%11.180.6
04/022,4202,4512,4102,420+0.67%19,000385億2529万+1.94%11.060.59
04/012,3802,4302,3742,404+2.56%35,300382億7058万+1.14%10.990.59
03/292,3512,3572,3252,344+0.13%14,500373億1541万-1.6%10.720.57
03/282,3772,3772,3242,341-1.76%21,800372億6765万-2.01%10.70.57
03/272,3762,4042,3602,383+0.29%56,900379億3627万-0.67%10.890.58
03/262,3082,3762,2942,376+3.53%54,600378億2483万-1.37%10.860.58
03/252,3692,3692,2792,295-4.49%48,100365億3535万-5.17%10.490.56
03/222,3992,4032,3332,403+0.46%95,000382億5466万-1.19%10.990.59
03/202,4012,4252,3702,392-0.25%32,800380億7954万-1.89%10.940.59
03/192,4082,4082,3612,398-0.91%50,700381億7506万-1.84%10.960.59
03/182,3702,4292,3292,420+2.37%63,700385億2529万-1.14%11.060.59
03/152,3092,3672,3092,364+1.98%50,500376億3380万-3.47%10.810.58
03/142,3512,3712,2962,318-1.61%43,200369億150万-5.58%10.60.57
03/132,2982,3652,2812,356+1.55%52,800375億644万-4.42%10.770.58
03/122,2852,3372,2652,320+2.2%51,500369億3334万-6.26%10.610.57
03/112,3042,3072,2202,270-3.12%97,900361億3736万-8.69%10.380.56
03/082,3182,3602,3002,343-1.06%53,900372億9949万-6.13%10.710.57
03/072,3732,3742,3322,368+1.15%28,800376億9748万-5.43%10.830.58
03/062,3202,3752,3122,341+0.91%34,000372億6765万-6.73%10.70.57
03/052,3872,3942,2902,320-3.29%86,800369億3334万-7.86%10.610.57
03/042,4012,4162,3732,399+0.67%36,300381億9098万-5.03%10.970.59
03/012,4332,4402,3322,383-2.5%110,400379億3627万-5.96%10.890.58
02/282,4722,4922,4422,444-1.49%17,600389億736万-3.86%11.170.6
02/272,4542,4922,4342,481+0.4%38,600394億9638万-2.55%11.340.61
02/262,5112,5112,4572,471-0.8%18,800393億3719万-3.1%11.30.6
02/252,5302,5332,4692,491-1.42%29,000396億5558万-2.5%11.390.61
02/222,5122,5302,4682,527+0.16%29,400402億2868万-1.25%11.550.62
02/212,5752,5832,5062,523-2.1%36,400401億6500万-1.45%11.530.62
02/202,6342,6442,5762,577-2.72%25,300410億2466万+0.62%11.780.63
02/192,6322,6852,6322,649+0.26%19,400421億7087万+3.52%12.110.65
02/182,6292,6712,6182,642+1.46%20,900420億5943万+3.49%12.080.65
02/152,5282,6222,5202,604+1.92%35,500414億5449万+2.28%11.910.64
02/142,4742,5752,4732,555+2%31,100406億7443万+0.55%11.680.63
02/132,5042,5382,4872,505-0.6%28,000398億7845万-1.26%11.450.61
02/122,4692,5352,4592,520+2.31%16,700401億1725万-0.55%11.520.62
02/082,5012,5032,4492,463-2.11%25,100392億983万-2.57%11.260.6
02/072,5582,5702,4952,516-1.22%16,900400億5357万-0.44%11.50.62
02/062,6462,6462,5402,547-2.9%18,700405億4707万+0.95%11.640.62
02/052,5832,6262,5832,623+0.88%15,100417億5696万+4.46%11.990.64
02/042,5532,6002,5362,600+3.5%27,200413億9081万+4.29%11.890.64
02/012,5372,5672,5062,512-1.45%26,700399億8989万+1.21%11.480.61
01/312,5222,5922,5122,549+1.68%36,300405億7891万+2.82%11.650.62
01/302,5422,5572,5072,507-1.65%23,000399億1029万+1.21%11.460.61