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
06/282,4392,6122,4242,595+8.44%83,400179億9917万+12.14%26.32.91
06/272,2292,4642,2132,393+8.77%49,100165億9808万+3.77%24.252.69
06/262,2372,2372,1862,200-1.7%10,300152億5942万-4.56%22.292.47
06/252,2652,2832,2132,238-0.97%28,000155億2299万-3.2%22.682.51
06/242,2992,2992,2082,260+1.62%82,600156億7558万-2.5%22.92.54
06/212,2012,2282,1962,224+1.32%8,400154億2588万-4.3%22.542.5
06/202,1812,2102,1812,195+0.69%11,400152億2473万-5.83%22.242.46
06/192,1932,2002,1352,1800%27,900151億2069万-6.84%22.092.45
06/182,1922,2392,1792,180-1.93%91,300151億2069万-7.27%22.092.45
06/172,2652,2652,1902,223-2.54%30,900154億1895万-6.08%22.532.5
06/142,3162,3162,2612,281-1.51%13,800158億2124万-3.88%23.112.56
06/132,3272,3362,3122,316-0.43%7,300160億6400万-2.61%23.472.6
06/122,3112,3422,3112,326+0.65%3,100161億3336万-2.31%23.572.61
06/112,3232,3312,3102,311-0.22%6,700160億2932万-3.1%23.422.6
06/102,3172,3292,3122,3160%3,900160億6400万-3.06%23.472.6
06/072,3112,3162,3102,316-0.09%500160億6400万-3.26%23.472.6
06/062,3192,3402,3162,318-0.43%2,400160億7787万-3.34%23.492.6
06/052,3832,3832,2962,328-2.31%9,600161億4724万-3.08%23.592.61
06/042,3522,3882,3402,383+1.75%3,200165億2872万-0.87%24.152.68
06/032,3332,3682,3332,342-2.7%3,000162億4434万-2.58%23.732.63
05/312,3902,4692,3902,407-1.35%3,800166億9519万+0.04%24.392.7
05/302,3482,4502,3452,440+3.83%6,600169億2408万+1.41%24.732.74
05/292,3632,3642,3502,350-0.55%1,800162億9983万-2.37%23.812.64
05/282,3552,3852,3552,363-0.34%1,800163億9000万-2.07%23.952.65
05/272,3942,3942,3602,371-0.67%1,800164億4549万-1.94%24.032.66
05/242,3582,3882,3412,387+1.06%6,200165億5647万-1.49%24.192.68
05/232,3552,3662,3502,362-0.51%6,300163億8306万-2.8%23.942.65
05/222,4002,4082,3732,374-0.71%3,200164億6630万-2.51%24.062.67
05/212,4182,4182,3912,391-0.54%2,400165億8421万-2.05%24.232.68
05/202,4122,4122,3862,404-0.33%1,900166億7438万-1.72%24.362.7
05/172,4122,4202,3852,4120%7,700167億2987万-1.71%24.442.71
05/162,4392,4392,3882,412-1.55%8,100167億2987万-1.99%24.442.71
05/152,5792,5792,4502,450-5.77%18,800169億9344万-0.61%24.832.75
05/142,4652,6102,4202,600+9.7%48,600180億3386万+5.52%26.352.92
05/132,3952,3952,3332,370-1.25%11,900164億3855万-3.54%24.022.66
05/102,4012,4172,3632,400+0.13%6,700166億4664万-2.36%24.322.7
05/092,4062,4082,3402,397-0.75%8,200166億2583万-2.44%24.292.69
05/082,4302,4302,3972,415-0.33%2,800167億5068万-1.71%24.472.71
05/072,4802,4802,4032,423-0.53%4,900168億617万-1.34%24.552.72
04/262,4102,4362,3522,436+1.12%8,500168億9633万-0.77%24.692.74
04/252,4762,4762,3972,409-0.7%3,600167億906万-1.87%24.412.71
04/242,3652,4502,3652,426+2.58%6,100168億2697万-1.02%24.582.72
04/232,4202,4202,3282,365-1.66%6,500164億387万-3.31%23.972.66
04/222,3902,4112,3712,405+0.92%4,200166億8132万-1.52%24.372.7
04/192,3662,3982,2762,383-0.67%19,000165億2872万-2.18%24.152.68
04/182,4642,4642,3902,399-3.19%17,200166億3970万-1.36%24.312.69
04/172,5002,5092,4652,478-0.48%4,700171億8765万+2.1%25.112.78
04/162,4902,5052,4902,490+0.32%3,400172億7088万+2.98%25.232.8
04/152,4952,4952,4802,482-0.72%5,600172億1540万+3.12%25.152.79
04/122,5202,5492,4952,500-2.5%7,300173億4025万+4.3%25.332.81
04/112,4742,5702,4742,564+3.01%11,100177億8416万+7.37%25.982.88
04/102,5112,5672,4612,489-1.03%14,900172億6395万+4.67%25.222.8
04/092,5302,5692,4802,515-0.71%16,300174億4429万+6.16%25.492.82
04/082,5992,5992,5222,533-2.24%11,900175億6914万+7.42%25.672.84
04/052,5422,5932,5422,591-0.04%4,400179億7143万+10.49%26.262.91
04/042,4902,6492,4502,592+2.98%28,800179億7837万+11.24%26.272.91
04/032,4202,5392,4122,517+4.01%19,000174億5816万+8.73%25.512.83
04/022,4172,4432,3512,420+0.12%6,500167億8536万+5.31%24.522.72
04/012,4802,7002,3972,417+0.83%25,900167億6455万+5.96%24.492.71
03/292,3952,4002,3532,397+0.97%8,800166億2583万+5.78%24.292.69
03/282,3672,4012,3582,374-1.08%6,000164億6630万+5.51%24.062.67
03/272,4192,4192,3632,4000%7,600166億4664万+7.38%24.322.7
03/262,4102,4252,4002,400-0.12%10,000166億4664万+8.25%24.322.7
03/252,3852,4562,3832,403-1.31%12,000166億6744万+9.13%24.352.7
03/222,2992,4502,2992,435+5.92%25,700168億8940万+11.54%24.682.73
03/202,2702,2992,2702,299+0.17%6,200159億4609万+6.58%23.32.58
03/192,2532,3002,2472,295+1.15%15,500159億1834万+7.44%23.262.58
03/182,2592,2972,2592,269+0.62%8,900157億3801万+7.28%22.992.55
03/152,2752,2752,2492,255-0.97%8,600156億4090万+7.64%22.852.53
03/142,2702,2842,2412,277-0.31%6,900157億9349万+9.68%23.072.56
03/132,2582,3002,2502,284+1.51%19,600158億4205万+10.93%23.152.56
03/122,2662,2802,2392,250+1.26%15,600156億622万+10.29%22.82.53
03/112,2592,2602,1052,222-0.36%22,900154億1201万+9.78%22.522.5
03/082,2502,2602,1602,230-2.15%24,700154億6750万+11.17%22.62.5
03/072,2632,3032,2612,279-0.91%11,300158億737万+14.58%23.092.56
03/062,2562,3002,2502,300+1.23%16,700159億5303万+16.57%23.312.58
03/052,2062,3002,2062,272+1.29%29,400157億5881万+16.21%23.022.55
03/042,2002,2562,1822,243+1.86%24,900155億5767万+15.62%22.732.52
03/012,2012,2342,2002,202-0.23%17,200152億7329万+14.27%22.312.47
02/282,1862,2302,1362,207-1.03%51,700153億797万+15.19%22.372.48
02/272,1002,2502,1002,230+6.49%84,100154億6750万+17.12%22.62.5
02/262,0002,0952,0002,094+4.75%39,200145億2419万+10.74%21.222.35
02/252,0292,0291,9951,999-1.33%10,700138億6526万+6.1%20.262.24
02/221,9742,0501,9742,026+1.25%48,600140億5253万+7.77%20.532.28
02/211,9942,0301,9752,001+0.5%37,800138億7913万+6.78%20.282.25
02/201,9682,0001,9601,991+0.86%15,200138億977万+6.53%20.182.24
02/191,9752,0091,9661,974-2.03%23,700136億9186万+5.84%202.22
02/181,9442,0301,9442,015+4.35%93,200139億7624万+8.39%20.422.26
02/151,9001,9451,8451,931+7.76%49,500133億9360万+4.32%19.572.17
02/141,7821,8141,7821,792+1.53%5,800124億2949万-3.08%18.162.01
02/131,7721,8121,7411,765-0.34%13,400122億4221万-4.9%17.891.98
02/121,8011,8011,7631,771+0.28%7,400122億8383万-5.04%17.951.99
02/081,7961,8241,7601,766-1.4%7,300122億4915万-5.66%17.91.98
02/071,8211,8411,7901,791-2.08%3,700124億2255万-4.58%18.152.01
02/061,8921,8921,8101,829+0.49%9,700126億8612万-2.66%18.532.05
02/051,8351,8411,7891,820-1.25%7,500126億2370万-3.04%18.442.04
02/041,7801,8431,7251,843+3.54%20,200127億8323万-1.55%18.682.07
02/011,8161,8201,7601,780-1.98%9,900123億4625万-4.71%18.042
01/311,8331,8611,7991,816-2.21%10,500125億9595万-2.89%18.42.04
01/301,8501,8641,8331,857-0.16%4,600128億8033万-0.85%18.822.09