株価チャート

2019/02/12～2019/07/10

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
07/102,5452,5452,4812,513-0.36%53,600496億963万+5.06%16.052.51
07/092,4492,5262,4492,522+3.02%84,700497億8730万+5.97%16.112.52
07/082,4002,4832,3502,448-2.08%152,300483億2645万+3.51%15.642.45
07/052,5282,5342,4962,500-0.08%70,900493億5300万+6.25%15.972.5
07/042,4832,5072,4772,502+1.21%47,600493億9248万+6.88%15.982.5
07/032,4582,4782,4412,472+0.61%46,900488億24万+6.05%15.792.47
07/022,4272,4832,4272,457+0.9%44,600485億412万+5.91%15.72.46
07/012,4262,4372,3962,435+2.35%58,300480億6982万+5.27%15.562.43
06/282,3752,3972,3742,379-0.04%27,900469億6431万+3.17%15.22.38
06/272,3582,3842,3372,380+0.93%29,500469億8405万+3.39%15.22.38
06/262,3392,3762,3072,358+0.81%41,300465億4974万+2.57%15.062.36
06/252,3652,3852,3332,339-1.1%33,700461億7466万+1.78%14.942.34
06/242,3762,3922,3562,365+0.13%52,200466億8793万+2.96%15.112.36
06/212,3522,3722,3282,362+0.17%39,200466億2871万+2.7%15.092.36
06/202,3772,4002,3332,358-0.34%35,000465億4974万+2.34%15.062.36
06/192,3072,3732,3072,366+3.23%46,600467億767万+2.56%15.122.36
06/182,3332,3502,2872,292-1.08%32,100452億4683万-0.78%14.642.29
06/172,3412,3652,3102,317-1.24%28,300457億4036万+0.13%14.82.32
06/142,3282,3622,3172,346+0.3%39,300463億1285万+1.08%14.992.34
06/132,3552,3652,3012,339-1.39%46,500461億7466万+0.47%14.942.34
06/122,3692,3852,3562,372-0.38%36,400468億2612万+1.45%15.152.37
06/112,3852,3942,3612,381-0.5%43,300470億379万+1.32%15.212.38
06/102,3772,4162,3752,393+1.36%79,900472億4069万+1.18%15.292.39
06/072,2502,3642,2502,361+4.75%120,500466億897万-0.71%15.082.36
06/062,2602,3302,2302,254+1.9%338,200444億9666万-5.77%14.42.25
06/052,1912,2242,1822,212+3.32%41,300436億6753万-8.18%14.132.21
06/042,1452,1632,1152,141-0.28%51,600422億6590万-11.78%13.682.14
06/032,1592,1592,1202,147-2.28%73,000423億8435万-12.22%13.722.15
05/312,2412,2522,1842,197-2.05%96,000433億7141万-10.84%14.042.2
05/302,2152,2532,1892,243+1.22%78,800442億7951万-9.48%14.332.24
05/292,2402,2512,1872,216-2.29%88,300437億4649万-11.11%14.162.21
05/282,2702,2932,2382,268+0.09%140,300447億7304万-9.61%14.492.27
05/272,2992,2992,2532,266-0.66%70,300447億3355万-10.22%14.482.26
05/242,2612,2872,2232,281-0.52%65,400450億2967万-10.13%14.572.28
05/232,3132,3342,2902,293-1.59%66,800452億6657万-10.08%14.652.29
05/222,3402,3522,3122,330-0.26%74,600459億9699万-9.06%14.892.33
05/212,4002,4002,3122,336-3.47%140,800461億1544万-9.28%14.922.33
05/202,4772,4882,4112,420-2.26%51,800477億7370万-6.74%15.462.42
05/172,4442,5082,4432,476+2.19%70,600488億7921万-5.17%15.822.47
05/162,4492,4492,4002,423-0.66%54,200478億3292万-7.66%15.482.42
05/152,4102,4502,3982,439+1.54%72,500481億4878万-7.47%15.582.44
05/142,4372,4372,3882,402-3.65%151,900474億1836万-9.26%15.342.4
05/132,5012,5272,4622,493-1.23%76,000492億1481万-6.28%15.932.49
05/102,5752,5872,5102,524-1.98%101,700498億2678万-5.33%16.122.52
05/092,6632,6632,5712,575-4.06%88,100508億3359万-3.56%16.452.57
05/082,7202,7592,6642,684-2.79%83,100529億8538万+0.37%17.152.68
05/072,7342,7702,7142,761+1.54%59,800545億545万+3.33%17.642.76
04/262,6912,7752,6482,719+0.33%121,200536億7632万+2.03%17.372.72
04/252,6692,7112,6632,710+1.96%60,000534億9865万+1.8%17.312.71
04/242,6832,7202,6512,658-0.82%55,400524億7210万-0.08%16.982.66
04/232,6182,6872,6182,680+2.37%96,700529億641万+0.71%17.122.68
04/222,5712,6182,5562,618+1.51%46,600516億8246万-1.62%16.722.62
04/192,5642,6002,5602,579+0.59%41,800509億1255万-3.12%16.482.58
04/182,5932,6012,5562,564-1.57%48,800506億1643万-3.75%16.382.56
04/172,6332,6572,5862,605-0.76%123,900514億2582万-2.36%16.642.6
04/162,6162,6382,5992,625-0.08%69,700518億2065万-1.69%16.772.62
04/152,6252,6762,6192,627-0.23%76,400518億6013万-1.5%16.782.63
04/122,5772,6442,5662,633+2.49%186,700519億7857万-1.2%16.822.63
04/112,6002,6052,5632,569-1.19%68,700507億1514万-3.67%16.412.57
04/102,6202,6332,5582,600-2.26%158,100513億2712万-2.66%16.612.6
04/092,8012,8442,6052,660-5.67%321,600525億1159万-0.52%16.992.66
04/082,8802,9392,7782,820-0.7%231,700556億7018万+5.46%18.022.82
04/052,8482,8652,8022,840+1.5%183,500560億6500万+6.45%18.142.84
04/042,7302,8102,7222,798+3.21%170,300552億3587万+5.15%17.872.8
04/032,7102,7242,6852,711-0.07%76,700535億1839万+2.07%17.322.71
04/022,7282,7462,6962,713-0.37%97,300535億5787万+2.22%17.332.71
04/012,7002,7412,6992,723+2.48%107,900537億5528万+2.75%17.42.72
03/292,6362,6632,6172,657+1.41%53,900524億5236万+0.49%16.972.66
03/282,6502,6502,6002,620-1.84%41,900517億2194万-0.83%16.742.62
03/272,6482,6882,6412,669+1.14%48,700526億8926万+1.02%17.052.67
03/262,6182,6552,5932,639+2.25%66,800520億9702万+0.04%16.862.64
03/252,6022,6042,5572,581-2.68%53,200509億5203万-2.12%16.492.58
03/222,6552,6902,6352,652-0.3%66,700523億5366万+0.61%16.942.65
03/202,6502,6732,6322,660-0.37%79,000525億1159万+1.1%16.992.66
03/192,7002,7002,6582,670-0.71%70,900527億900万+1.68%17.062.67
03/182,6832,7022,6722,689+1.82%67,500530億8408万+2.56%17.182.69
03/152,6352,6802,6352,641+0.3%60,900521億3650万+0.99%16.872.64
03/142,6622,6902,6252,633-1.09%45,000519億7857万+0.88%16.822.63
03/132,6502,7182,6502,662+0.6%72,300525億5107万+2.07%17.012.66
03/122,5882,6562,5682,646+3.6%108,200522億3521万+1.53%16.92.64
03/112,5752,5892,5032,554-1.05%99,100504億1902万-1.92%16.322.55
03/082,6502,6822,5522,581-3.77%112,100509億5203万-0.88%16.492.58
03/072,6482,6972,6422,682+0.71%62,000529億4589万+3.07%17.132.68
03/062,6652,6762,6472,663-0.49%54,900525億7081万+2.66%17.012.66
03/052,6742,6922,6532,676+0.07%52,600528億2745万+3.32%17.12.67
03/042,7042,7142,6672,674+0.26%67,300527億8796万+3.4%17.082.67
03/012,6612,6972,6572,667-0.19%42,700526億4978万+3.25%17.042.67
02/282,6922,7072,6672,672-0.15%72,900527億4848万+3.53%17.912.71
02/272,6302,7152,6292,676+1.33%161,800528億2745万+3.68%17.942.71
02/262,6102,6442,5722,641+0.99%131,700521億3650万+2.36%17.72.68
02/252,5952,6152,5762,615+1.83%162,300516億2323万+1.28%17.532.65
02/222,5882,5912,5392,568-1.61%162,500506億9540万-0.89%17.212.6
02/212,6012,6282,5922,610-0.42%102,600515億2453万+0.27%17.492.65
02/202,6182,6482,5792,621+1.31%179,600517億4168万+0.31%17.572.66
02/192,5772,5872,5302,587-0.65%117,600510億7048万-1.52%17.342.62
02/182,5672,6272,5552,604+1.8%156,400514億608万-1.4%17.452.64
02/152,5302,5702,4772,558+1.19%220,600504億9798万-3.44%17.152.59
02/142,5302,5652,5072,528-0.2%112,600499億575万-5.18%16.952.56
02/132,5802,5802,5242,533-1.13%115,200500億445万-5.45%16.982.57
02/122,5272,5852,5252,562+1.59%86,400505億7695万-4.55%17.172.6