株価チャート

2019/01/22~2019/06/20

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
06/201,4351,5431,4351,537+4.99%172,300682億2804万+9.86%-22.3
06/191,4521,4771,4231,464+4.95%196,300649億8754万+5.02%-21.24
06/181,4901,5051,3771,395-8.82%352,000619億2460万+0.07%-20.24
06/171,5651,5701,5111,530-2.24%142,500679億1731万+9.6%-22.2
06/141,5381,5681,5261,565+0.77%194,600694億7097万+12.03%-22.71
06/131,5061,5601,4981,553+4.72%265,100689億3829万+11.25%-22.53
06/121,4741,5121,4371,483+2.63%197,800658億3096万+6.23%-21.52
06/111,4001,4641,3911,445+3.44%271,200641億4412万+3.07%-20.96
06/101,4651,4881,3931,397-8.63%446,200620億1338万-0.99%-20.27
06/071,4761,5301,4671,529+4.51%188,600678億7292万+7.6%-22.18
06/061,4771,5171,4351,463+0.83%242,900649億4315万+2.67%-21.23
06/051,4271,4721,4081,451+3.13%247,400644億1047万+1.4%-21.05
06/041,3701,4181,3221,407+5.87%398,300624億5729万-2.09%-20.41
06/031,3601,4191,3201,329-0.82%255,800589億9484万-7.96%-19.28
05/311,3551,3861,3401,340-1.03%213,500594億8313万-7.84%-19.44
05/301,3071,3731,2981,354+2.42%272,000601億460万-7.64%-19.64
05/291,2801,3351,2621,322+2.88%266,300586億8410万-10.49%-19.18
05/281,2881,2981,2811,285+0.39%138,400570億4166万-13.64%-18.64
05/271,2701,3041,2681,280+0.87%136,200568億1971万-14.72%-18.57
05/241,2721,3001,2511,269-2.76%140,800563億3141万-16.13%-18.41
05/231,3101,3331,2831,305-0.31%199,300579億2947万-14.43%-18.93
05/221,2901,3401,2881,309+1.47%160,300581億703万-14.67%-18.99
05/211,3071,3101,2741,290-1.3%148,500572億6361万-16.4%-18.72
05/201,3511,3511,2781,307-4.53%263,000580億1825万-15.84%-18.96
05/171,4171,4381,3671,369-2.14%232,100607億7045万-12.36%-19.86
05/161,4821,4871,3891,399-5.15%235,700621億216万-10.95%-20.3
05/151,4721,5301,4581,475+1.65%243,900654億7584万-6.59%-21.4
05/141,5001,5201,4381,451-6.14%354,100644億1047万-8.22%-21.05
05/131,5301,5991,5301,546+0.59%133,900686億2755万-2.77%-22.43
05/101,5411,5961,4801,537-0.84%429,800682億2804万-3.45%-22.3
05/091,6441,6531,5401,550-6.12%247,200688億512万-3.73%-22.49
05/081,6451,6921,6091,6510%184,700732億8855万+1.35%-23.95
05/071,6661,7201,6231,651-0.9%168,500732億8855万+0.43%-23.95
04/261,6021,6801,5921,666+2.46%162,300739億5440万+0.6%-24.17
04/251,6171,6451,5781,626+1.31%136,500721億7879万-2.63%-23.59
04/241,6111,6641,5851,605+0.19%145,800712億4659万-4.8%-23.29
04/231,5971,6551,5691,602+1.2%210,900711億1342万-6.1%-23.24
04/221,5701,6041,5431,5830%248,500702億7000万-8.29%-22.97
04/191,6281,6581,5751,583-2.94%379,100702億7000万-9.23%-22.97
04/181,6501,6891,6311,631+0.37%247,000724億74万-7.22%-23.66
04/171,5801,6371,5731,625+1.63%185,100721億3440万-8.55%-23.58
04/161,6181,6251,5801,599-1.42%157,400709億8024万-10.87%-23.2
04/151,5811,6221,5721,622+2.66%193,400720億122万-10.44%-23.53
04/121,5911,6081,5651,580+0.89%271,700701億3683万-13.42%-22.92
04/111,5341,5851,5281,566+1.95%272,600695億1536万-15.12%-22.72
04/101,5071,5551,4951,536+1.25%113,200681億8365万-17.95%-22.29
04/091,5471,5531,5021,517-1.56%285,200673億4023万-20.24%-22.01
04/081,5171,5471,4941,5410%284,400684億560万-20.24%-22.36
04/051,5471,5611,5121,541-2.9%305,800684億560万-21.14%-22.36
04/041,6001,6261,5571,587-0.75%255,200704億4756万-19.73%-23.02
04/031,5691,6031,5011,599+4.58%344,300709億8024万-19.97%-23.2
04/021,6541,6751,5121,529-8.83%506,800678億7292万-24.31%-22.18
04/011,5951,7401,5951,677+5.41%553,400744億4270万-17.75%-24.33
03/291,7921,8201,5901,591-20.05%1,176,000706億2512万-22.39%-23.08
03/282,0322,0701,9811,990-2.16%236,500883億3689万-3.73%-28.87
03/271,9802,0421,9602,034+1.29%164,800902億9007万-1.74%-29.51
03/261,9502,0471,9502,008+1.88%177,100891億3592万-2.76%-29.13
03/251,9222,0131,8791,971-1.3%244,800874億9347万-4.18%-28.6
03/222,0262,0711,9651,997-1.43%373,600886億4762万-2.44%-28.97
03/202,1162,1162,0032,026-4.3%247,700899億3495万-0.49%-29.39
03/192,0782,1172,0352,117+0.86%228,200939億7447万+4.75%-30.71
03/182,0192,1762,0142,099+3.71%306,800931億7544万+4.85%-30.45
03/151,9922,0301,9682,024+3.69%199,500898億4616万+2.33%-29.37
03/142,0802,0961,9501,952-6.38%344,500866億5006万-0.31%-28.32
03/132,0332,1252,0202,085+1.66%167,300925億5398万+7.2%-30.25
03/122,0812,1192,0302,051+0.34%262,600910億4471万+6.32%-29.76
03/111,9842,0751,9282,044+4.66%435,900907億3397万+6.46%-29.66
03/082,0732,0731,9521,953-6.38%460,600866億9445万+2.3%-28.34
03/072,1282,1281,9212,086-7.08%739,900925億9837万+10.43%-30.26
03/062,3282,3752,1802,245-2.26%509,100996億5644万+20.44%-32.57
03/052,2842,3322,2192,297+1.5%348,4001019億6474万+25.04%-33.33
03/042,1502,3022,1152,263+7.97%405,8001004億5547万+25.37%-32.83
03/012,0822,1552,0822,096-0.05%169,200930億4227万+18.02%-30.41
02/282,1152,1892,0822,097-1.55%328,200930億8666万+19.76%-30.42
02/272,1302,2062,0832,1300%377,800945億5155万+23.48%-30.9
02/262,0302,2132,0272,130+5.97%792,200945億5155万+25.44%-30.9
02/252,0022,0241,9562,010+3.02%370,500892億2470万+20%-29.16
02/222,0502,0731,9181,951-3.37%601,000866億567万+17.67%-28.31
02/212,0722,1171,9912,019-2.79%518,700896億2421万+23.18%-29.29
02/201,9392,1221,9312,077+9.09%929,700921億9886万+28.77%-30.13
02/191,8201,9481,8201,904+5.02%466,400845億1932万+20.05%-27.62
02/181,7601,8131,7361,813+6.02%307,800804億7979万+15.99%-26.3
02/151,7211,7721,6941,710-0.47%242,400759億758万+10.61%-24.81
02/141,6981,7351,6701,718+4.06%197,100762億6270万+12.14%-24.93
02/131,6481,7321,6331,651+0.92%233,300732億8855万+8.55%-23.95
02/121,5501,6941,5401,636+8.92%490,800726億2269万+8.34%-23.74
02/081,5401,5701,4971,502-2.4%238,600666億7438万+0.4%-21.79
02/071,6201,6221,4951,539-4.59%498,100683億1682万+3.5%-22.33
02/061,6501,6601,5601,613-5.01%642,400716億171万+8.33%-23.4
02/051,8271,8311,6731,698-7.06%756,700753億7489万+14.27%-24.64
02/041,7501,8501,5831,827+3.92%1,048,100811億126万+23.78%-26.51
02/011,5181,7581,5051,758+20.58%867,800780億3832万+20%-25.51
01/311,4681,5151,4351,458-0.68%371,300647億2120万0%-21.15
01/301,5521,5601,4581,468-5.35%305,500651億6510万+0.2%-21.3
01/291,5001,5521,4521,551+3.4%380,900688億4951万+5.51%-22.5
01/281,5301,5301,4321,500-2.66%500,200665億8560万+1.49%-21.76
01/251,4871,5531,4711,541+4.26%187,500684億560万+3.56%-22.36
01/241,4471,4851,4141,478+2.14%142,200656億901万-1.14%-21.44
01/231,4301,4781,4061,447-0.28%254,700642億3290万-4.24%-20.99
01/221,5641,5761,4331,451-7.23%502,900644億1047万-5.04%-21.05