株価チャート

2019/02/08~2019/07/09

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
07/092,1662,1932,1662,182+0.74%4,700228億4272万+2.39%14.570.85
07/082,1642,1902,1642,166+0.09%8,100226億7522万+1.79%14.460.84
07/052,1262,1672,1262,164+1.31%7,100226億5428万+1.88%14.450.84
07/042,1312,1392,1152,136+0.23%4,700223億6116万+0.66%14.260.83
07/032,1162,1312,1122,131+0.24%3,000223億882万+0.47%14.230.83
07/022,0842,1282,0842,126+2.95%4,600222億5647万+0.28%14.20.83
07/012,1032,1142,0652,065-1.71%6,200216億1788万-2.55%13.790.8
06/282,1132,1132,1012,101-0.57%3,200219億9475万-0.99%14.030.82
06/272,1042,1132,1042,113+0.43%2,200221億2038万-0.42%14.110.82
06/262,1042,1182,1042,1040%3,300220億2616万-0.89%14.050.82
06/252,0702,1082,0702,104+1.15%3,200220億2616万-0.94%14.050.82
06/242,1002,1082,0802,080-0.95%3,400217億7491万-2.03%13.890.81
06/212,1152,1152,1002,100-0.9%3,100219億8429万-1.08%14.020.82
06/202,1002,1192,1002,119-0.09%2,700221億8319万-0.19%14.150.82
06/192,1002,1212,1002,121+1%2,400222億413万-0.09%14.160.82
06/182,1462,1462,1002,100-1.55%4,100219億8429万-1.08%14.020.82
06/172,1402,1402,1202,133-0.42%4,000223億2975万+0.42%14.240.83
06/142,1362,1562,1352,142-0.37%3,900224億2397万+0.89%14.30.83
06/132,1612,1752,1502,150-0.51%2,300225億772万+1.37%14.360.84
06/122,1912,1912,1572,161-1.14%3,200226億2288万+1.98%14.430.84
06/112,1912,1972,1512,186-0.36%5,500228億8460万+3.16%14.60.85
06/102,1392,1942,1392,194+2.86%3,900229億6834万+3.59%14.650.85
06/072,1462,1462,1202,133+0.28%3,600223億2975万+0.71%14.240.83
06/062,1332,1422,1092,127-0.28%5,900222億6694万+0.33%14.20.83
06/052,1312,1352,1152,133+1.19%4,700223億2975万+0.52%14.240.83
06/042,0812,1082,0702,108+1.93%2,800220億6804万-0.8%14.080.82
06/032,1032,1032,0672,068-1.9%2,900216億4929万-2.82%13.810.8
05/312,1242,1242,1002,108-0.99%3,500220億6804万-1.13%14.080.82
05/302,1012,1292,0982,129+1.38%3,000222億8788万-0.23%14.220.83
05/292,1052,1232,1002,100-0.19%3,300219億8429万-1.78%14.020.82
05/282,1292,1292,1042,104-1.17%4,000220億2616万-1.73%14.050.82
05/272,1222,1352,1212,129+1.09%3,200222億8788万-0.79%14.220.83
05/242,1152,1222,1032,106-0.94%3,500220億4710万-1.96%14.060.82
05/232,1252,1312,1082,126-0.33%3,300222億5647万-1.16%14.20.83
05/222,0872,1332,0872,133+2.2%6,400223億2975万-0.93%14.240.83
05/212,0892,0902,0812,087-0.14%1,800218億4819万-3.2%13.940.81
05/202,1042,1042,0682,090-0.33%5,100218億7960万-3.29%13.960.81
05/172,1422,1552,0872,097-0.71%6,100219億5288万-3.19%140.81
05/162,1432,1432,0942,112-0.8%7,100221億991万-2.72%14.10.82
05/152,1422,1502,1072,129+0.66%8,800222億8788万-2.11%14.220.83
05/142,0572,1432,0572,115+0.38%4,600221億4132万-2.89%14.120.82
05/132,0982,1172,0982,107+0.72%1,600220億5757万-3.44%14.070.82
05/102,1182,1182,0922,092-0.95%4,600219億54万-4.21%13.970.81
05/092,1462,1462,1122,112-1.72%6,400221億991万-3.47%14.10.82
05/082,1722,1722,1482,149-1.01%3,400224億9725万-2.01%14.350.83
05/072,1882,1882,1572,171-0.55%2,100227億2756万-1.18%14.50.84
04/262,1902,1952,1542,183-0.32%7,300228億5319万-0.68%14.580.85
04/252,1712,1902,1712,190+0.83%2,500229億2647万-0.5%14.620.85
04/242,1902,1902,1722,172-1.14%3,300227億3803万-1.36%14.50.84
04/232,1922,1972,1852,197+0.46%2,200229億9975万-0.36%14.670.85
04/222,1712,1932,1712,187+0.18%1,600228億9506万-0.86%14.60.85
04/192,1702,1982,1702,183+1.25%1,600228億5319万-1.09%14.580.85
04/182,2102,2102,1552,156-2.49%4,900225億7053万-2.31%14.40.84
04/172,1782,2112,1782,211+1.38%2,800231億4631万+0.09%14.760.86
04/162,2212,2212,1652,181-1.98%4,100228億3225万-1.22%14.560.85
04/152,1892,2272,1892,225+1.97%9,300232億9287万+0.77%14.860.86
04/122,1912,1912,1712,182-0.41%1,400228億4272万-1.13%14.570.85
04/112,1822,1912,1812,191+0.41%4,300229億3694万-0.72%14.630.85
04/102,1832,1882,1622,182-0.64%2,800228億4272万-1.13%14.570.85
04/092,2142,2142,1872,196-0.63%2,400229億8928万-0.5%14.660.85
04/082,2102,2172,1932,210-0.05%3,000231億3584万+0.09%14.760.86
04/052,2152,2152,1842,211-0.5%4,400231億4631万+0.18%14.760.86
04/042,2232,2262,2162,222-0.18%6,300232億6147万+0.73%14.840.86
04/032,1892,2262,1842,226+1.09%9,600233億334万+1%14.870.86
04/022,2002,2112,1922,202+0.09%4,500230億5209万0%14.70.86
04/012,1762,2072,1762,200+1.29%7,700230億3116万-0.05%14.690.85
03/292,1902,2132,1622,172-1.14%4,900227億3803万-1.27%13.040.87
03/282,2012,2012,1782,197-1.13%7,200229億9975万-0.09%13.190.88
03/272,2352,2382,2042,222-1.33%15,000232億6147万+1.18%13.340.89
03/262,2022,2522,2022,252+2.27%44,900235億7553万+2.69%13.520.91
03/252,2172,2182,2002,202-1.92%21,700230億5209万+0.64%13.220.89
03/222,2382,2452,2172,245+0.31%24,800235億225万+2.79%13.470.9
03/202,2282,2402,2222,238+0.45%18,600234億2897万+2.71%13.430.9
03/192,2332,2362,2122,228-0.36%6,900233億2428万+2.44%13.370.9
03/182,2092,2362,2042,236+1.5%12,200234億803万+2.99%13.420.9
03/152,1862,2102,1862,203+0.78%5,200230億6256万+1.66%13.220.89
03/142,1852,1862,1752,186-0.32%4,500228億8460万+0.92%13.120.88
03/132,1872,2122,1872,193-0.05%9,300229億5788万+1.29%13.160.88
03/122,1992,2002,1812,194+0.09%7,200229億6834万+1.43%13.170.88
03/112,1832,1982,1832,192+0.41%3,700229億4741万+1.43%13.160.88
03/082,1732,1972,1732,183-0.5%9,500228億5319万+1.11%13.10.88
03/072,1752,1992,1672,194+0.64%6,500229億6834万+1.81%13.170.88
03/062,1862,1972,1802,180-0.77%4,700228億2178万+1.4%13.080.88
03/052,1962,1992,1822,197-0.27%5,000229億9975万+2.33%13.190.88
03/042,1942,2052,1852,203+0.5%5,000230億6256万+2.8%13.220.89
03/012,1812,2002,1802,192+0.55%5,500229億4741万+2.43%13.160.88
02/282,1822,1912,1802,180-0.55%7,400228億2178万+2.01%13.080.88
02/272,1732,1922,1732,192+1.39%6,500229億4741万+2.72%13.160.88
02/262,1762,1832,1552,162-0.64%6,800226億3335万+1.41%12.980.87
02/252,1812,1852,1722,176-0.32%3,900227億7991万+2.11%13.060.87
02/222,1592,1842,1582,183+1.21%5,200228億5319万+2.49%13.10.88
02/212,1382,1572,1382,157+1.65%3,600225億8100万+1.36%12.950.87
02/202,1312,1432,1142,122-0.42%3,400222億1460万-0.24%12.740.85
02/192,1332,1402,1282,1310%4,100223億882万+0.14%12.790.86
02/182,1202,1352,1052,131+1.43%3,000223億882万+0.14%12.790.86
02/152,1212,1212,0992,101-1.32%5,200219億9475万-1.32%12.610.84
02/142,1262,1422,1202,129-0.23%3,400222億8788万+0.05%12.780.86
02/132,1442,1612,1342,134+0.66%2,400223億4022万+0.38%12.810.86
02/122,1282,1692,1192,120-1.03%9,300221億9366万-0.19%12.720.85
02/082,1742,1852,1412,142-1.88%4,900224億2397万+0.89%12.860.86