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
06/28502507500501+0.4%684,8001213億5783万-1.18%33.111.05
06/27503503494499-0.8%712,0001208億7336万-1.58%32.971.04
06/26496506493503-0.59%578,9001218億4229万-0.79%33.241.05
06/25505512502506-0.59%1,168,1001225億6898万0%33.441.06
06/24503514496509+0.79%863,1001232億9568万+0.59%33.641.06
06/21532533505505-3.99%2,629,6001223億2675万-0.2%33.371.06
06/20512529511526+4.57%1,589,1001274億1361万+3.95%34.761.1
06/19503506501503+2.44%603,2001218億4229万-0.2%33.241.05
06/18492497488491-0.81%481,2001189億3551万-2.58%32.451.03
06/17510513491495-3.51%960,7001199億444万-1.79%32.711.03
06/14513516511513+0.2%578,3001242億6460万+1.79%33.91.07
06/13520524507512-2.66%1,159,0001240億2237万+1.79%33.831.07
06/12537541525526-1.68%815,4001274億1361万+4.78%34.761.1
06/11526535524535+1.13%861,9001295億9369万+7%35.351.12
06/10535542522529+0.57%1,127,3001281億4030万+6.44%34.961.11
06/07511533508526+4.78%2,207,3001274億1361万+6.48%34.761.1
06/06510513501502-2.33%848,2001216億6万+2.45%33.171.05
06/05499516497514+3.84%1,445,0001245億683万+5.33%33.971.07
06/04494497491495+1.85%1,247,3001199億444万+2.06%32.711.03
06/03491497483486-1.22%1,009,2001177億2436万+0.62%32.121.02
05/31494496490492-1.01%812,9001191億7775万+2.29%32.511.03
05/30492498486497+0.2%767,7001203億8890万+3.76%32.841.04
05/29499502487496-1.39%1,236,3001201億4667万+3.77%32.781.04
05/28507508500503-0.2%630,7001218億4229万+5.67%33.241.05
05/27499516499504+1%1,111,1001220億8452万+6.33%33.311.05
05/24494499489499+0.2%600,7001208億7336万+5.72%32.971.04
05/23494501489498+0.81%734,3001206億3113万+5.96%32.911.04
05/22502503494494-0.6%772,1001196億6221万+5.56%32.641.03
05/21504505493497-1.58%972,8001203億8890万+6.42%32.841.04
05/20519519504505-1.17%710,8001223億2675万+8.37%33.371.06
05/17499517497511+4.5%1,455,4001237億8014万+10.13%33.771.07
05/16490494486489-0.81%972,2001184億5105万+5.84%32.311.02
05/15494497489493-0.2%1,247,0001194億1998万+6.94%32.581.03
05/14472498470494+1.65%1,260,5001196億6221万+7.63%32.641.03
05/134845024844860%1,305,0001177億2436万+6.11%32.121.02
05/10478493477486+1.04%1,273,7001177億2436万+6.35%32.121.02
05/09490498478481-1.03%1,574,9001165億1320万+5.71%31.791.01
05/08466489464486+2.97%2,135,6001177億2436万+7.05%32.121.02
05/07456476454472+9.26%3,384,0001143億3312万+4.19%31.190.99
04/26441446429432-2.48%1,116,9001046億4387万-4.42%28.550.9
04/25448450442443-0.23%681,3001073億842万-2.21%29.270.93
04/24446451443444+0.68%757,4001075億5065万-2.2%29.340.93
04/23442444439441+0.23%566,3001068億2395万-3.08%29.140.92
04/22443445439440-0.23%440,8001065億7587万-3.72%29.810.94
04/19449452435441-1.78%1,100,9001068億1809万-3.71%29.870.95
04/18457458449449-2.18%950,1001087億5583万-1.97%30.420.96
04/17459465456459+1.1%550,7001111億7801万0%31.090.98
04/16454458452454-0.22%497,5001099億6692万-1.09%30.750.97
04/15448457448455+2.25%693,6001102億914万-0.87%30.820.98
04/12453454443445-1.77%714,8001077億8696万-3.05%30.140.95
04/11451456443453-0.66%1,080,4001097億2470万-1.31%30.690.97
04/10459463451456-1.72%961,2001104億5136万-0.87%30.890.98
04/094624684604640%681,0001123億8910万+0.87%31.430.99
04/08472474464464-1.07%785,4001123億8910万+0.87%31.430.99
04/05468470464469+0.86%513,0001136億19万+1.96%31.771.01
04/04456470451465+1.97%1,141,6001126億3132万+1.09%31.51
04/03450457447456+2.24%1,290,5001104億5136万-0.87%30.890.98
04/02461461446446-3.04%1,246,1001080億2918万-3.25%30.210.96
04/01453461449460+1.77%911,6001114億2023万-0.43%31.160.99
03/29450452446452+0.67%724,0001094億8249万-2.16%30.620.97
03/28451454448449-0.66%1,038,3001087億5583万-2.81%30.420.96
03/274504544484520%932,9001094億8249万-2.38%30.620.97
03/26447455446452-1.09%1,678,8001094億8249万-2.59%30.620.97
03/25450462449457-0.65%915,7001106億9358万-1.51%30.960.98
03/22472472458460-2.34%899,3001114億2023万-0.86%31.160.99
03/20470474468471-0.42%524,2001140億8463万+1.51%31.911.01
03/19471476463473-0.21%721,7001145億6906万+1.94%32.041.01
03/18467477467474+2.16%773,9001148億1128万+2.38%32.111.02
03/15460465458464+1.53%2,218,0001123億8910万+0.43%31.430.99
03/14465466457457-1.08%442,1001106億9358万-1.08%30.960.98
03/13461467459462-0.22%606,1001119億466万0%31.30.99
03/12456470456463+1.98%992,8001121億4688万+0.22%31.360.99
03/11442459440454+0.89%985,5001099億6692万-1.94%30.750.97
03/08457459446450-2.39%1,168,9001089億9805万-3.23%30.480.96
03/07464465461461-0.65%514,1001116億6245万-1.28%31.230.99
03/06462467462464+0.22%322,2001123億8910万-0.85%31.430.99
03/054604644584630%580,4001121億4688万-1.28%31.360.99
03/04467468462463+0.43%418,9001121億4688万-1.49%31.360.99
03/01467469460461-1.71%681,6001116億6245万-2.12%31.230.99
02/28470475467469-0.64%713,1001136億19万-0.64%31.771.01
02/27466477466472+0.64%677,0001143億2684万-0.21%31.971.01
02/26467472467469+0.21%435,5001136億19万-0.85%31.771.01
02/25472472466468+0.43%412,0001133億5797万-1.27%31.71
02/22461468461466+0.87%479,9001128億7354万-1.69%31.571
02/21468471461462-0.65%790,4001119億466万-2.74%31.30.99
02/20468468463465-1.06%700,0001126億3132万-2.11%31.51
02/19469475465470+0.64%579,1001138億4241万-1.26%31.841.01
02/18462470460467+2.64%1,045,4001131億1575万-1.68%31.631
02/15455458452455-1.09%607,9001102億914万-4.21%30.820.98
02/14459464458460+0.22%778,7001114億2023万-3.36%31.160.99
02/13451468450459+2.23%962,6001111億7801万-3.37%31.090.98
02/12450454445449-0.88%914,7001087億5583万-5.47%30.420.96
02/08448464448453-1.09%906,6001097億2470万-4.63%30.690.97
02/07471472453458-3.38%1,182,2001109億3579万-3.38%31.020.98
02/06452483447474+3.49%2,263,9001148億1128万+0.21%32.111.02
02/05463474456458-7.47%2,914,9001109億3579万-2.76%31.020.98
02/04496505492495+0.81%1,007,7001198億9786万+5.54%33.531.06
02/01495496485491-0.41%624,3001189億2898万+5.36%33.261.05
01/31495498491493+1.65%769,5001194億1342万+6.48%33.41.06
01/30495495480485-2.41%2,409,8001174億7568万+5.21%32.851.04