株価チャート

2019/01/10~2019/06/11

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
06/111,0591,0691,0501,062+0.19%3,90046億6844万+1.43%121.092.89
06/101,0581,0601,0221,060+3.11%7,50046億5965万+0.47%120.862.88
06/071,0091,0311,0081,028+2.09%7,60045億1898万-3.29%117.212.8
06/061,0121,0151,0051,007-0.1%2,40044億2667万-6.24%114.812.74
06/051,0031,0161,0001,008+0.6%13,70044億3106万-7.18%114.932.74
06/041,0021,0069911,002+0.1%12,90044億469万-8.91%114.242.72
06/031,0021,0161,0011,001-1.38%8,80044億29万-9.66%114.132.72
05/311,0181,0181,0031,015-0.29%4,90044億6183万-8.89%115.732.76
05/301,0201,0251,0111,018-0.1%2,90044億7502万-9.03%116.072.77
05/291,0161,0191,0011,019+0.99%3,20044億7942万-9.42%116.182.77
05/281,0191,0191,0091,009-0.98%90044億3546万-10.63%115.042.74
05/271,0081,0301,0041,0190%7,60044億7942万-10.14%116.182.77
05/249961,0249871,019+1.39%12,20044億7942万-10.38%116.182.77
05/231,0231,0231,0041,005-1.86%8,50044億1787万-12%114.592.73
05/221,0051,0281,0051,024+1.89%7,60045億140万-10.65%116.752.78
05/211,0111,0281,0001,005-0.99%17,20044億1787万-12.61%114.592.73
05/201,0281,0401,0061,015-2.4%11,20044億6183万-12.2%115.732.76
05/171,0721,0731,0231,040-0.76%10,20045億7173万-10.5%118.582.83
05/161,0871,0871,0311,048-0.95%12,90046億690万-10.12%119.492.85
05/151,0491,0589971,058+3.32%23,00046億5086万-9.57%120.632.88
05/141,0141,0369951,024-7.25%36,30045億140万-12.63%116.752.78
05/131,1121,1531,1041,104-0.63%18,80048億5307万-6.2%125.873
05/101,2221,4441,1041,111-9.01%186,80048億8384万-5.61%126.673.02
05/091,2711,2711,2041,221-1.77%11,90053億6739万+3.83%139.213.32
05/081,2621,2621,2251,243-2.43%5,90054億6410万+6.06%141.723.38
05/071,2541,2931,2541,274+1.35%11,90056億37万+8.98%145.263.46
04/261,2821,2821,2151,257-2.86%20,40055億2564万+8.18%143.323.42
04/251,3531,3531,2941,294-2.19%27,10056億8829万+11.74%147.543.52
04/241,3301,3471,2461,323-1.93%75,60058億1577万+14.84%150.843.6
04/231,2181,3501,2081,349+11.67%100,40059億3006万+17.92%153.813.67
04/221,1611,2321,1551,208+5.59%50,10053億1024万+6.43%137.733.28
04/191,1371,1591,1311,144+0.09%4,10050億2890万+1.15%130.433.11
04/181,1431,1591,1431,143-1.38%8,10050億2451万+1.15%130.323.11
04/171,1301,1661,1261,159+2.11%16,60050億9484万+2.66%132.153.15
04/161,1291,1351,1211,135+1.43%4,70049億8934万+0.53%129.413.09
04/151,1201,1341,1121,119+0.72%7,00049億1901万-0.8%127.583.04
04/121,1231,1341,1091,111-1.33%6,60048億8384万-1.33%126.673.02
04/111,1271,1321,1201,126-0.09%3,80049億4978万-0.09%128.383.06
04/101,1031,1301,1031,127+0.99%6,20049億5417万-0.09%128.53.06
04/091,1331,1331,1131,116-2.62%8,30049億582万-1.15%127.243.03
04/081,1901,1901,1421,146-2.72%12,10050億3770万+1.24%130.663.12
04/051,1431,1941,1251,178+3.06%23,00051億7837万+4.06%134.313.2
04/041,1311,1451,1211,143+0.35%10,90050億2451万+1.15%130.323.11
04/031,1191,1491,1181,139+2.8%7,60050億693万+0.53%129.863.1
04/021,1051,1291,1021,108-2.38%11,90048億7065万-2.46%126.333.01
04/011,1091,1401,1091,135+2.81%6,20049億8934万-0.61%129.413.09
03/291,1061,1201,0931,1040%10,40048億5307万-3.66%38.052.98
03/281,1081,1091,0871,104-2.04%7,90048億5307万-4.08%38.052.98
03/271,1361,1561,1211,127-3.1%6,40049億5417万-2.42%38.843.04
03/261,0971,2011,0901,163+6.89%24,80051億1243万+0.35%40.083.14
03/251,1211,1491,0831,088-5.72%35,80047億5521万-6.37%37.282.92
03/221,1371,1801,1371,154+0.79%30,90050億4367万-1.11%39.543.09
03/201,1171,1511,1111,145+2.23%6,80050億433万-2.14%39.233.07
03/191,1271,1271,1181,120-1.32%3,40048億9507万-4.84%38.383
03/181,1251,1351,1161,135+1.52%7,60049億6063万-4.3%38.893.04
03/151,1111,1341,1101,118+0.18%31,70048億8633万-6.29%38.313
03/141,1241,1321,1161,116-0.09%25,90048億7758万-8.22%38.242.99
03/131,1151,1361,1001,117-2.27%28,90048億8196万-9.99%38.282.99
03/121,1301,1581,1301,143+2.33%28,70049億9559万-9.79%39.173.06
03/111,1001,1221,0841,117+3.81%36,30048億8196万-13.48%38.282.99
03/081,1291,1301,0571,076-5.7%46,70047億276万-18.17%36.872.88
03/071,1281,1641,1271,141+0.09%34,40049億8685万-14.85%39.13.06
03/061,1551,1591,1341,140-1.64%10,90049億8248万-16.3%39.063.06
03/051,1741,1791,1501,159-1.28%8,20050億6552万-16.5%39.713.11
03/041,1451,1791,1251,174+2.35%26,20051億3108万-17.15%40.233.15
03/011,1481,1681,1381,147+0.09%20,30050億1307万-20.57%39.33.07
02/281,2141,2141,1351,146-5.13%49,20050億870万-22.09%39.273.07
02/271,2131,2201,2031,208-0.41%16,50052億7968万-19.25%41.393.24
02/261,2721,2721,2051,213-4.34%40,40053億153万-19.99%41.573.25
02/251,2361,2731,2361,268+2.59%37,70055億4192万-17.56%43.453.4
02/221,2011,2501,2011,236+1.9%26,10054億206万-20.46%42.353.31
02/211,2101,2231,2021,213-0.08%13,90052億8819万-22.94%41.463.24
02/201,2121,2301,1951,214-1.14%33,70052億9255万-23.79%41.493.25
02/191,2371,2441,2061,228-1.29%18,30053億5358万-23.68%41.973.28
02/181,1991,2591,1301,244+4.27%82,20054億2334万-23.4%42.523.33
02/151,2401,2601,1851,193-4.41%59,10052億100万-27.03%40.783.19
02/141,2901,3001,2251,248-5.45%54,20054億4078万-24.23%42.663.34
02/131,3171,3291,2351,320-0.53%108,50057億5467万-20.48%45.123.53
02/121,3401,3761,3051,327+0.53%104,00057億8518万-20.63%45.363.55
02/081,7011,8801,3031,320-22.17%444,60057億5467万-21.33%45.123.53
02/071,7441,7721,6961,696-2.81%55,40073億9388万+0.59%57.974.53
02/061,7861,8091,6931,745-1.25%68,20076億750万+3.87%59.644.67
02/051,6831,9441,6821,767+1.26%106,00077億341万+5.94%60.44.72
02/041,7201,8131,7201,745+2.35%31,60076億750万+5.57%59.644.67
02/011,7441,7441,6501,705-0.41%25,80074億3311万+3.65%58.284.56
01/311,7201,7491,6931,712+1.72%22,10074億6363万+3.95%58.524.58
01/301,7911,8301,6731,683-6.08%74,60073億3720万+1.69%57.524.5
01/291,8401,8561,7811,792-4.22%34,50078億1240万+7.76%61.254.79
01/281,8641,9401,8261,871+0.38%32,10081億5681万+12.04%63.955
01/251,8231,8981,7621,864+2.36%44,70081億2629万+11.35%63.714.98
01/241,7511,8421,7501,821+2.36%34,80079億3883万+8.2%62.244.87
01/231,6791,7901,6571,779+4.65%28,80077億5572万+5.14%60.814.76
01/221,7311,7471,6701,700-3.3%41,10074億1132万+0.12%58.114.55
01/211,7051,8141,6921,758+4.77%50,40076億6241万+2.81%60.074.7
01/181,7431,7431,6511,678-2.44%32,70073億1373万-2.84%57.344.49
01/171,6701,7401,6661,720+1.12%28,60074億9679万-1.71%58.784.6
01/161,6981,7691,6521,701+5.13%43,00074億1397万-3.63%58.134.55
01/151,6251,7441,6001,618+1.7%36,20070億5221万-8.85%55.294.32
01/111,5421,6301,5421,591+4.74%27,30069億3453万-11.66%54.374.25
01/101,5021,5301,4751,519+0.86%15,70066億2071万-16.72%51.914.06