株価チャート

2019/01/04~2019/06/07

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
06/07444444440444+0.45%1,4007億1262万+2.07%15.791.43
06/06430442430442-0.45%1,1007億941万+1.61%15.721.42
06/05445447430444+3.26%6007億1262万+2.07%15.791.43
06/04432437428430-4.02%4006億9015万-1.15%15.31.38
06/03454454437448-1.97%8007億1904万+2.75%15.941.44
05/31457457457457+1.56%1007億3348万+4.82%16.261.47
05/30442450437450-2.17%9007億2225万+3.21%16.011.45
05/29458464437460+0.44%3,4007億3830万+5.5%16.361.48
05/28459460448458+1.1%6007億3509万+5.05%16.291.47
05/27438453435453+1.57%1,4007億2706万+3.9%16.111.46
05/24445468427446+0.9%5,2007億1583万+2.29%15.861.43
05/23426469418442+4%4,7007億941万+1.38%15.721.42
05/22414425414425+1.19%1,1006億8212万-2.75%15.121.37
05/21414428411420-2.33%8006億7410万-4.11%14.941.35
05/20430430430430+1.18%1006億9015万-2.05%15.31.38
05/17405429405425+3.91%6,4006億8212万-3.41%15.121.37
05/16411411401409-2.39%1,8006億5644万-7.26%14.551.32
05/15413421412419-0.48%1,8006億7249万-5.2%14.91.35
05/14412435411421-3%4,1006億7570万-5.18%14.981.35
05/10410437410434+3.83%6,3006億9657万-2.47%15.441.4
05/094184264104180%10,6006億7089万-6.28%14.871.34
05/08420421407418+0.72%3,6006億7089万-6.49%14.871.34
05/07436436410415-5.03%4,3006億6607万-7.57%14.761.33
04/264224374094370%3,4007億138万-2.89%15.541.41
04/25437437437437-1.13%2007億138万-3.1%15.541.41
04/23449452422442+0.45%3,3007億941万-2.21%15.721.42
04/22444444440440-1.12%6007億620万-2.87%15.651.42
04/19451451435445-1.98%1,7007億1422万-1.98%15.831.43
04/18443454441454+0.67%7007億2867万0%16.151.46
04/17455455443451-0.66%4007億2385万-0.88%16.041.45
04/16447454447454-0.44%2007億2867万-0.44%16.151.46
04/15458458456456+1.11%2007億3188万0%16.221.47
04/12450451444451+0.22%8007億2385万-1.31%16.041.45
04/11455465449450-2.81%1,5007億2225万-1.75%16.011.45
04/10449463449463+1.76%8007億4311万+0.87%16.471.49
04/09462472455455-0.87%1,0007億3027万-1.3%16.181.46
04/08443459440459+0.66%9007億3669万-0.65%16.331.48
04/05445457445456+2.24%1,9007億3188万-1.51%16.221.47
04/044404464404460%2007億1583万-3.67%15.861.43
04/03453454446446+0.22%4007億1583万-3.88%15.861.43
04/024534534454450%5007億1422万-4.3%15.831.43
04/01446446438445-1.98%1,1007億1422万-4.51%15.831.43
03/29436454436454+0.44%4007億2867万-2.99%16.151.46
03/28453453452452-1.74%9007億2546万-3.62%16.081.45
03/27438460435460+1.77%1,5007億3830万-2.13%16.361.48
03/264454524454520%5007億2546万-4.03%16.081.45
03/25447455429452-0.66%3,7007億2546万-4.03%16.081.45
03/22451483440455-0.44%7,2007億3027万-3.6%16.181.46
03/20453464453457-0.44%6007億3348万-3.18%16.261.47
03/19452462450459-1.71%8007億3669万-2.75%16.331.48
03/18454467452467+1.08%2,3007億4953万-1.06%16.611.5
03/15465472451462+0.43%4,8007億4151万-2.12%16.431.49
03/14456464456460-2.75%8007億3830万-2.95%16.361.48
03/13464473452473+1.94%3,3007億5916万-0.84%16.831.52
03/12465465456464+0.43%1,4007億4472万-2.52%16.51.49
03/11470474457462-2.94%1,5007億4151万-2.94%16.431.49
03/08477477459476-1.65%4,4007億6398万+0.21%16.931.53
03/07481484477484+0.62%2,5007億7682万+2.11%17.221.56
03/06490490477481-2.04%6,5007億7200万+1.69%17.111.55
03/05487514487491-0.81%11,1007億8805万+3.81%17.471.58
03/04476525476495+5.1%24,1007億9447万+4.43%17.611.59
03/01472472460471+0.43%4,3007億5595万-0.63%16.751.51
02/28470472464469-0.21%2,0007億5274万-1.68%16.681.51
02/27462470459470+0.64%2,6007億5435万-2.08%16.721.51
02/26475475459467-2.1%2,1007億4953万-3.31%16.611.5
02/25489493466477-2.25%7,1007億6558万-1.85%16.971.53
02/22476490467488+2.31%5,0007億8324万0%17.361.57
02/21473490456477-0.63%8,0007億6558万-2.85%16.971.53
02/20474482466480+1.27%5,3007億7040万-2.24%17.071.54
02/19472474451474+0.85%9,8007億6077万-3.66%16.861.52
02/184774794594700%6,0007億5435万-5.05%16.721.51
02/15457470450470+1.08%4,6007億5435万-6%16.721.51
02/14458470447465+3.1%9,7007億4632万-7.37%16.541.5
02/13464495450451-2.38%15,8007億2385万-9.8%16.041.45
02/12454495444462+1.32%16,2007億4151万-7.23%16.431.49
02/08502502456456-10.94%16,7007億3188万-8.06%16.221.47
02/07532539482512-3.76%25,6008億2176万+3.43%18.211.65
02/06461543461532+14.41%41,0008億5386万+7.91%18.921.71
02/05432505429465+3.79%24,7007億4632万-5.3%16.541.5
02/04450450435448+1.36%2,2007億1904万-8.94%15.941.44
02/01445461442442-0.67%4,3007億941万-11.42%15.721.42
01/31454455441445-3.68%4,1007億1422万-11.53%15.831.43
01/30490491423462-5.71%26,8007億4151万-8.7%16.431.49
01/29496497476490-2%8,7007億8645万-3.35%17.431.58
01/28504511497500-2.34%9,7008億250万-2.15%17.791.61
01/25530545505512-3.94%16,4008億2176万-0.39%18.211.65
01/24550550526533-3.09%7,9008億5546万+2.5%18.961.71
01/23550565521550+0.92%14,3008億8275万+4.96%19.561.77
01/22540563521545+0.93%15,3008億7472万+2.25%19.391.75
01/21530563512540+1.5%15,0008億6670万-1.28%19.211.74
01/18565565512532-4.14%17,8008億5386万-4.32%18.921.71
01/17493569489555+13.03%50,6008億9077万-1.07%19.741.78
01/16508515480491-2.96%18,6007億8805万-12.63%17.471.58
01/15519535498506-4.35%33,8008億1213万-9.8%181.63
01/11703708518529-12.99%150,9008億4904万-5.03%18.821.7
01/10548608530608+19.69%58,8009億7584万+10.14%21.631.96
01/09431508424508+18.69%28,0008億1534万-6.45%18.071.63
01/08421443409428+4.65%11,3006億8694万-20.59%15.221.38
01/07412430406409+1.24%12,0006億5644万-24.12%14.551.32
01/04430430387404-6.05%17,8006億4842万-24.91%14.371.3